Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/28/2017	+0.10 / +0.30%	33.80	35.10	33.80	33.90	34.27	18.81	326,740
11/27/2017	-0.50 / -1.46%	33.90	34.20	33.80	33.80	33.94	18.76	152,330
11/24/2017	-0.70 / -2.00%	34.50	34.55	33.70	34.30	34.11	19.04	329,290
11/23/2017	-2.15 / -5.79%	35.10	35.50	34.70	35.00	34.97	19.42	83,100
11/22/2017	0.00 / 0.00%	37.15	37.50	36.90	37.15	37.14	19.51	266,090
11/21/2017	0.00 / 0.00%	37.15	37.50	36.90	37.15	37.13	19.51	128,230
11/20/2017	-0.50 / -1.33%	37.60	37.60	36.95	37.15	37.14	19.51	309,060
11/17/2017	-0.20 / -0.53%	38.10	38.10	37.00	37.65	37.47	19.77	145,210
11/16/2017	+0.50 / +1.34%	37.80	38.00	37.45	37.85	37.80	19.88	158,760
11/15/2017	+0.65 / +1.77%	36.70	37.60	36.60	37.35	37.02	19.61	130,710
11/14/2017	+0.05 / +0.14%	36.65	36.85	36.20	36.70	36.55	19.27	83,650
11/13/2017	-0.15 / -0.41%	36.85	37.20	36.50	36.65	36.72	19.25	92,400
11/10/2017	0.00 / 0.00%	36.80	37.10	36.70	36.80	36.86	19.32	86,060
11/9/2017	-0.60 / -1.60%	37.70	37.70	36.80	36.80	37.10	19.32	164,240
11/8/2017	+1.50 / +4.18%	36.20	37.80	36.20	37.40	36.98	19.64	257,080
11/7/2017	+0.40 / +1.13%	35.50	36.00	35.40	35.90	35.74	18.85	164,330
11/6/2017	-0.15 / -0.42%	36.25	36.25	35.40	35.50	35.66	18.64	198,330
11/3/2017	-0.25 / -0.70%	36.35	36.35	35.50	35.65	35.70	18.72	134,660
11/2/2017	0.00 / 0.00%	36.20	36.50	35.80	35.90	35.98	18.85	78,100
11/1/2017	-0.20 / -0.55%	36.10	36.50	35.50	35.90	35.85	18.85	70,200
10/31/2017	-0.60 / -1.63%	36.70	36.80	35.00	36.10	35.98	18.96	90,190
10/30/2017	-1.00 / -2.65%	37.70	37.80	36.70	36.70	37.14	19.27	144,240
10/27/2017	-0.30 / -0.79%	38.60	38.65	37.50	37.70	37.93	19.80	101,500
10/26/2017	0.00 / 0.00%	39.00	39.00	37.90	38.00	38.28	19.95	347,540
10/25/2017	-0.70 / -1.81%	38.80	39.20	37.70	38.00	38.14	19.95	101,480
10/24/2017	+0.70 / +1.84%	37.20	38.70	37.20	38.70	38.15	20.32	138,290
10/23/2017	-0.80 / -2.06%	38.70	38.70	37.80	38.00	38.16	19.95	89,370
10/20/2017	-0.20 / -0.51%	38.80	39.40	38.80	38.80	39.01	20.37	88,950
10/19/2017	-0.50 / -1.27%	39.50	39.50	39.00	39.00	39.12	20.48	43,150
10/18/2017	+0.30 / +0.77%	39.80	39.80	38.90	39.50	39.19	20.74	31,510

<<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	136,500	32.30	-15.00%
BT1	0	13.80	0.00%
CPC	200	18.20	1.11%
DCM	9,144,800	36.95	-2.89%
DHB	22,600	8.70	0.00%
DOC	0	10.00	0.00%
DPM	6,489,700	35.50	-2.34%