Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
10/17/2017	-0.40 / -1.01%	39.40	39.60	39.00	39.20	39.11	20.58	141,720
10/16/2017	-0.30 / -0.75%	39.90	40.15	39.60	39.60	39.79	20.79	75,470
10/13/2017	-0.10 / -0.25%	40.00	40.45	39.80	39.90	39.96	20.95	51,370
10/12/2017	-0.50 / -1.23%	40.50	40.90	40.00	40.00	40.08	21.00	135,220
10/11/2017	+0.05 / +0.12%	40.45	40.70	40.40	40.50	40.51	21.27	38,830
10/10/2017	-0.50 / -1.22%	41.35	41.35	40.45	40.45	40.53	21.24	24,900
10/9/2017	+0.15 / +0.37%	41.00	41.00	40.50	40.95	40.70	21.50	11,000
10/6/2017	+0.55 / +1.37%	40.30	41.50	40.30	40.80	41.00	21.42	134,780
10/5/2017	-0.10 / -0.25%	40.20	40.70	40.20	40.25	40.38	21.14	13,620
10/4/2017	+0.30 / +0.75%	40.05	40.35	40.05	40.35	40.24	21.19	78,450
10/3/2017	-0.30 / -0.74%	40.35	40.45	40.00	40.05	40.23	21.03	59,240
10/2/2017	+0.05 / +0.12%	40.45	40.45	40.10	40.35	40.33	21.19	43,940
9/29/2017	+0.20 / +0.50%	40.00	40.40	39.80	40.30	40.03	21.16	74,470

<<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	38,600	28.70	14.80%
BT1	100	13.60	0.00%
CPC	2,000	18.10	1.12%
DCM	3,967,000	37.80	1.61%
DHB	3,900	8.30	0.00%
DOC	0	11.00	0.00%
DPM	1,624,600	34.05	0.59%