Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/17/2015	-0.10 / -0.37%	27.20	27.20	27.00	27.00	27.04	10.01	49,190
11/16/2015	0.00 / 0.00%	27.00	27.10	26.50	27.10	27.01	10.04	25,360
11/13/2015	+0.90 / +3.44%	26.20	27.10	26.20	27.10	26.58	10.04	58,580
11/12/2015	0.00 / 0.00%	26.10	26.50	26.00	26.20	26.09	9.71	65,860
11/11/2015	-0.10 / -0.38%	26.50	26.50	26.20	26.20	26.25	9.71	15,240
11/10/2015	-0.20 / -0.75%	26.40	26.70	26.30	26.30	26.45	9.75	57,090
11/9/2015	-0.50 / -1.85%	27.30	27.30	26.50	26.50	26.65	9.82	33,090
11/6/2015	+0.60 / +2.27%	26.60	27.50	26.60	27.00	27.08	10.01	91,190
11/5/2015	0.00 / 0.00%	26.20	26.80	26.20	26.40	26.40	9.78	46,210
11/4/2015	-1.20 / -4.35%	27.60	27.60	26.20	26.40	26.53	9.78	40,300
11/3/2015	+0.60 / +2.22%	27.10	27.60	26.00	27.60	26.79	10.23	16,800
11/2/2015	-1.60 / -5.59%	29.20	29.20	26.70	27.00	27.07	10.01	33,880
10/30/2015	0.00 / 0.00%	30.00	30.00	28.60	28.60	28.84	10.60	105,240
10/29/2015	+1.80 / +6.72%	27.20	28.60	27.20	28.60	28.34	10.60	289,240
10/28/2015	+1.00 / +3.88%	25.80	27.00	25.80	26.80	26.60	9.93	126,370
10/27/2015	+0.90 / +3.61%	25.00	25.80	25.00	25.80	25.28	9.56	84,070
10/26/2015	-0.20 / -0.80%	25.00	25.30	24.90	24.90	25.13	9.23	21,810
10/23/2015	+0.90 / +3.72%	24.20	25.10	24.20	25.10	24.81	9.30	116,390
10/22/2015	+0.10 / +0.41%	24.10	24.30	24.10	24.20	24.21	8.97	19,700
10/21/2015	-0.40 / -1.63%	24.30	24.40	24.10	24.10	24.27	8.93	11,660
10/20/2015	+0.50 / +2.08%	24.00	24.50	24.00	24.50	24.05	9.08	25,700
10/19/2015	0.00 / 0.00%	24.00	24.10	24.00	24.00	24.01	8.89	24,740
10/16/2015	+0.10 / +0.42%	24.00	24.10	24.00	24.00	24.04	8.89	54,700
10/15/2015	+0.20 / +0.84%	23.50	24.00	23.20	23.90	23.68	8.86	43,830
10/14/2015	+1.30 / +5.80%	22.80	23.70	22.80	23.70	22.96	8.78	8,450
10/13/2015	-1.20 / -5.08%	22.00	23.00	22.00	22.40	22.21	8.30	215,830
10/12/2015	-1.70 / -6.72%	24.80	24.80	23.60	23.60	23.79	8.75	119,300
10/9/2015	-0.10 / -0.39%	25.40	25.40	24.80	25.30	25.09	9.38	568,690
10/8/2015	-0.30 / -1.17%	26.00	26.00	25.00	25.40	25.19	9.41	188,220
10/7/2015	+25.70 / +0.00%	24.00	29.00	24.00	25.70	25.42	9.52	150,100

Next 30 days>>

BFC News

28/11	BFC: Plan for the 1st cash dividend payment in 2024
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

More News

Related Companies

	Volume	Price	Change
AVG	70,700	27.00	-1.46%
BT1	0	13.80	0.00%
CPC	200	18.10	-0.55%
DCM	3,753,900	36.90	-0.14%
DHB	200	8.70	3.57%
DOC	0	10.00	0.00%
DPM	3,649,100	35.35	0.43%