Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/4/2016	-0.30 / -0.87%	34.80	34.80	34.30	34.30	34.54	16.61	45,020
11/3/2016	0.00 / 0.00%	33.90	34.60	33.90	34.60	34.30	16.76	91,980
11/2/2016	0.00 / 0.00%	34.70	34.90	34.30	34.60	34.57	16.76	138,030
11/1/2016	-0.10 / -0.29%	34.60	34.80	34.00	34.60	34.48	16.76	70,010
10/31/2016	+0.40 / +1.17%	34.40	35.20	34.30	34.70	34.68	16.81	134,100
10/28/2016	+0.80 / +2.39%	34.20	34.70	33.60	34.30	34.23	16.61	222,900
10/27/2016	+0.50 / +1.52%	33.00	33.90	32.90	33.50	33.34	16.22	165,110
10/26/2016	-0.60 / -1.79%	33.90	33.90	32.90	33.00	33.30	15.98	156,930
10/25/2016	-0.50 / -1.47%	34.20	34.20	33.00	33.60	33.35	16.27	176,130
10/24/2016	-0.90 / -2.57%	34.90	35.05	34.05	34.10	34.42	16.51	113,390
10/21/2016	-0.80 / -2.23%	35.50	35.50	34.85	35.00	35.16	16.95	227,980
10/20/2016	-0.50 / -1.38%	36.40	36.40	35.80	35.80	36.02	17.34	88,530
10/19/2016	+0.20 / +0.55%	36.10	36.40	36.00	36.30	36.28	17.58	105,570
10/18/2016	-0.40 / -1.10%	36.40	36.40	36.00	36.10	36.15	17.48	82,720
10/17/2016	-0.30 / -0.82%	36.50	36.60	36.00	36.50	36.33	17.68	14,780
10/14/2016	-0.60 / -1.60%	37.40	37.50	36.60	36.80	36.95	17.82	35,260
10/13/2016	+0.90 / +2.47%	36.60	37.40	36.30	37.40	36.94	18.11	46,130
10/12/2016	+0.50 / +1.39%	36.10	37.00	36.10	36.50	36.58	17.68	39,970
10/11/2016	-0.10 / -0.28%	36.10	36.90	35.50	36.00	35.95	17.43	105,250
10/10/2016	-0.40 / -1.10%	36.40	37.00	36.10	36.10	36.54	17.48	98,320
10/7/2016	-1.10 / -2.93%	37.60	37.60	36.10	36.50	36.79	17.68	199,960
10/6/2016	-0.20 / -0.53%	37.60	38.15	37.60	37.60	37.78	18.21	108,900
10/5/2016	-0.10 / -0.26%	37.90	38.50	37.70	37.80	37.91	18.31	77,290
10/4/2016	+0.10 / +0.26%	37.80	38.60	37.50	37.90	38.08	18.36	249,760
10/3/2016	-1.00 / -2.58%	38.60	38.80	37.50	37.80	37.94	18.31	178,760
9/30/2016	+0.20 / +0.52%	38.30	39.00	38.20	38.80	38.51	18.79	116,230
9/29/2016	-0.60 / -1.53%	40.00	40.00	38.60	38.60	39.19	18.69	137,570
9/28/2016	+1.90 / +5.09%	37.30	39.20	37.30	39.20	38.77	18.98	529,190
9/27/2016	0.00 / 0.00%	37.30	37.30	36.80	37.30	37.03	18.06	173,430
9/26/2016	0.00 / 0.00%	37.40	37.40	36.95	37.30	37.18	18.06	97,420

<<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	38,000	32.20	15.00%
BT1	0	13.60	0.00%
CPC	800	17.90	-1.10%
DCM	4,227,000	37.40	-1.06%
DHB	20,200	8.20	0.00%
DOC	0	11.00	0.00%
DPM	3,113,300	34.15	0.29%