Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/14/2023	+0.30 / +1.51%	20.25	20.35	20.05	20.20	20.14	18.78	544,300
11/13/2023	-0.35 / -1.73%	20.30	20.30	19.75	19.90	19.99	18.50	395,900
11/10/2023	-0.45 / -2.17%	20.50	20.80	20.20	20.25	20.48	18.83	523,700
11/9/2023	+0.20 / +0.98%	20.70	21.05	20.50	20.70	20.81	19.25	614,600
11/8/2023	+0.85 / +4.33%	19.65	20.50	19.30	20.50	19.81	19.06	684,800
11/7/2023	-0.05 / -0.25%	19.40	19.80	19.40	19.65	19.65	18.27	223,400
11/6/2023	-0.05 / -0.25%	19.75	19.75	19.35	19.70	19.54	18.32	131,100
11/3/2023	+0.10 / +0.51%	19.70	19.80	19.20	19.75	19.52	18.36	244,000
11/2/2023	+0.70 / +3.69%	18.90	19.90	18.80	19.65	19.21	18.27	490,600
11/1/2023	+0.05 / +0.26%	18.55	19.15	18.40	18.95	18.77	17.62	70,100
10/31/2023	-0.25 / -1.31%	19.10	19.30	17.85	18.90	18.61	17.57	160,700
10/30/2023	-0.65 / -3.28%	19.40	19.75	18.85	19.15	19.09	17.81	143,800
10/27/2023	-0.10 / -0.50%	19.05	20.00	18.90	19.80	19.36	18.41	224,700
10/26/2023	-0.35 / -1.73%	20.00	20.00	18.85	19.90	18.94	18.50	1,287,800
10/25/2023	-0.70 / -3.34%	20.50	20.80	19.90	20.25	20.23	18.83	292,800
10/24/2023	+0.95 / +4.75%	20.00	20.95	19.50	20.95	20.42	19.48	321,500
10/23/2023	-0.50 / -2.44%	20.45	20.45	19.20	20.00	19.61	18.60	423,800
10/20/2023	+0.50 / +2.50%	19.40	20.50	19.40	20.50	19.83	19.06	213,900
10/19/2023	-0.20 / -0.99%	20.20	20.20	19.70	20.00	19.93	18.60	146,700
10/18/2023	0.00 / 0.00%	20.40	20.80	19.20	20.20	20.21	18.78	654,500
10/17/2023	-1.00 / -4.72%	21.20	21.30	20.20	20.20	20.95	18.78	288,300
10/16/2023	+0.40 / +1.92%	20.90	21.60	20.85	21.20	21.09	19.71	771,200
10/13/2023	+0.20 / +0.97%	20.15	20.90	20.00	20.80	20.41	19.34	389,400
10/12/2023	+0.10 / +0.49%	20.50	20.65	20.35	20.60	20.51	19.15	230,000
10/11/2023	+0.60 / +3.02%	20.10	20.95	20.00	20.50	20.40	19.06	702,600
10/10/2023	+0.05 / +0.25%	20.45	20.45	19.85	19.90	19.97	18.50	344,900
10/9/2023	+0.55 / +2.85%	19.35	20.30	19.30	19.85	19.88	18.46	186,700
10/6/2023	0.00 / 0.00%	19.30	19.60	18.90	19.30	19.04	17.95	128,600
10/5/2023	-0.10 / -0.52%	19.70	20.00	19.20	19.30	19.62	17.95	112,300
10/4/2023	+0.80 / +4.30%	18.40	19.75	18.40	19.40	19.22	18.04	215,900

<<Previous 30 days Next 30 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	31,900	37.90	13.81%
BT1	100	13.70	0.74%
CPC	0	18.00	0.00%
DCM	6,638,300	37.90	1.34%
DHB	6,700	8.00	0.00%
DOC	0	10.00	0.00%
DPM	5,767,900	35.50	1.87%