Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/25/2021	-0.05 / -0.14%	36.85	36.85	35.00	35.90	35.95	27.85	554,800
11/24/2021	-0.75 / -2.04%	36.85	37.50	35.50	35.95	36.05	27.89	574,800
11/23/2021	+1.20 / +3.38%	34.00	37.00	34.00	36.70	35.34	28.48	574,800
11/22/2021	-2.10 / -5.59%	37.50	37.60	35.50	35.50	36.17	27.54	839,700
11/19/2021	-2.80 / -6.93%	40.00	40.00	37.60	37.60	38.59	29.17	1,735,200
11/18/2021	+0.30 / +0.75%	40.10	42.00	39.60	40.40	40.57	31.35	1,428,600
11/17/2021	-1.20 / -2.91%	41.20	41.20	40.10	40.10	40.49	31.11	722,700
11/16/2021	+1.65 / +4.16%	40.50	42.00	39.80	41.30	41.20	32.04	1,235,500
11/15/2021	+2.55 / +6.87%	37.80	39.65	37.80	39.65	38.97	30.76	2,514,900
11/12/2021	+0.15 / +0.41%	36.95	37.10	36.40	37.10	36.65	28.79	644,500
11/11/2021	+0.10 / +0.27%	37.45	37.85	36.00	36.95	36.99	28.67	856,800
11/10/2021	+0.80 / +2.22%	36.20	37.50	36.20	36.85	36.96	28.59	1,945,800
11/9/2021	+0.05 / +0.14%	36.00	36.85	35.70	36.05	36.06	27.97	451,200
11/8/2021	-0.05 / -0.14%	36.50	36.90	35.90	36.00	36.36	27.93	1,148,800
11/5/2021	+2.35 / +6.97%	33.70	36.05	33.70	36.05	35.62	27.97	875,000
11/4/2021	+0.50 / +1.51%	33.70	33.70	33.00	33.70	33.41	26.15	469,700
11/3/2021	-2.10 / -5.95%	35.30	35.55	33.00	33.20	34.82	25.76	841,200
11/2/2021	-0.80 / -2.22%	35.90	36.00	35.00	35.30	35.24	27.39	1,194,500
11/1/2021	-0.30 / -0.82%	36.40	37.00	35.95	36.10	36.25	28.01	561,500
10/29/2021	-0.85 / -2.28%	36.85	37.00	36.20	36.40	36.54	28.24	1,021,400
10/28/2021	+1.00 / +2.76%	36.80	37.80	36.55	37.25	37.08	28.90	882,100
10/27/2021	-0.35 / -0.96%	36.50	37.20	35.90	36.25	36.30	28.13	378,300
10/26/2021	+0.80 / +2.23%	35.80	36.60	35.00	36.60	35.75	28.40	490,000
10/25/2021	-2.10 / -5.54%	37.90	37.95	35.70	35.80	36.51	27.78	951,000
10/22/2021	+0.30 / +0.80%	37.95	38.30	37.50	37.90	37.83	29.41	642,200
10/21/2021	+0.80 / +2.17%	37.20	37.90	36.60	37.60	37.19	29.17	696,300
10/20/2021	+0.20 / +0.55%	37.00	37.40	36.60	36.80	36.88	28.55	836,400
10/19/2021	+1.30 / +3.68%	35.30	36.75	35.10	36.60	36.17	28.40	883,100
10/18/2021	-0.95 / -2.62%	36.30	36.60	35.10	35.30	35.82	27.39	1,056,600
10/15/2021	-0.45 / -1.23%	36.75	37.25	36.00	36.25	36.70	28.13	647,300

<<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	5,000	25.80	3.20%
BT1	0	13.60	0.00%
CPC	6,000	17.70	-1.67%
DCM	1,173,900	36.70	-0.14%
DHB	600	8.30	3.75%
DOC	0	11.00	0.00%
DPM	2,217,000	33.50	-0.59%