Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/1/2024	-1.65 / -4.15%	39.80	39.80	38.10	38.10	38.72	38.10	1,159,700
10/31/2024	+0.05 / +0.13%	39.75	40.00	39.40	39.75	39.74	39.75	406,900
10/30/2024	-1.40 / -3.41%	41.10	41.50	39.70	39.70	40.56	39.70	1,612,200
10/29/2024	+0.75 / +1.86%	40.35	41.60	40.35	41.10	41.06	41.10	1,048,200
10/28/2024	+1.05 / +2.67%	39.30	40.45	39.20	40.35	39.94	40.35	722,900
10/25/2024	-0.25 / -0.63%	39.50	39.75	39.00	39.30	39.39	39.30	208,900
10/24/2024	-0.95 / -2.35%	40.50	40.65	39.55	39.55	40.11	39.55	300,400
10/23/2024	+0.55 / +1.38%	39.60	40.60	39.60	40.50	40.17	40.50	368,100
10/22/2024	+1.45 / +3.77%	38.50	39.95	38.00	39.95	39.37	39.95	1,061,500
10/21/2024	-1.10 / -2.78%	39.60	39.60	38.50	38.50	38.95	38.50	349,800
10/18/2024	-0.05 / -0.13%	40.00	40.30	39.60	39.60	39.90	39.60	242,700
10/17/2024	-0.25 / -0.63%	39.90	40.10	39.45	39.65	39.63	39.65	402,900
10/16/2024	-0.60 / -1.48%	40.10	40.65	39.90	39.90	40.19	39.90	334,600
10/15/2024	-0.35 / -0.86%	41.05	41.05	40.10	40.50	40.65	40.50	148,300
10/14/2024	+0.05 / +0.12%	41.10	41.10	40.80	40.85	40.90	40.85	234,100
10/11/2024	-0.05 / -0.12%	40.90	41.20	40.10	40.80	40.69	40.80	113,300
10/10/2024	-0.20 / -0.49%	41.05	41.45	40.80	40.85	41.13	40.85	168,000
10/9/2024	+0.85 / +2.11%	40.20	41.30	40.00	41.05	40.73	41.05	480,700
10/8/2024	+0.05 / +0.12%	40.10	40.40	39.80	40.20	40.04	40.20	253,300
10/7/2024	-0.65 / -1.59%	40.80	40.85	40.05	40.15	40.33	40.15	247,600
10/4/2024	+0.30 / +0.74%	41.45	41.45	40.00	40.80	40.50	40.80	256,800
10/3/2024	-1.25 / -2.99%	41.75	41.85	40.30	40.50	40.93	40.50	670,800
10/2/2024	-0.55 / -1.30%	42.35	42.35	41.55	41.75	41.95	41.75	398,000
10/1/2024	+0.20 / +0.48%	42.50	42.70	42.05	42.30	42.31	42.30	334,200
9/30/2024	+0.40 / +0.96%	41.90	42.50	41.70	42.10	42.13	42.10	428,500
9/27/2024	-0.70 / -1.65%	42.50	42.80	41.50	41.70	41.92	41.70	1,154,200
9/26/2024	-1.20 / -2.75%	43.80	43.85	42.10	42.40	42.92	42.40	1,864,100
9/25/2024	+0.05 / +0.11%	43.60	44.00	43.50	43.60	43.72	43.60	692,200
9/24/2024	-0.25 / -0.57%	43.80	44.05	43.20	43.55	43.43	43.55	380,400
9/23/2024	+0.40 / +0.92%	43.40	44.25	43.40	43.80	43.80	43.80	243,300

<<Previous 30 days Next 14 days>>

BFC News

30/10	BFC: BOD resolution dated October 29, 2024
22/08	BFC: 2024 AGM resolution
07/08	BFC: Decision on tax penalty
18/07	BFC: BOD resolution dated July 16, 2024
09/07	BFC: BFC signs Auditing Contract

More News

Related Companies

	Volume	Price	Change
AVG	32,600	33.00	7.49%
BT1	0	13.60	0.00%
CPC	0	18.00	0.00%
DCM	2,168,000	37.40	2.19%
DHB	14,500	8.10	1.25%
DOC	0	10.00	0.00%
DPM	3,209,700	34.85	3.11%