Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/11/2017	-0.30 / -0.88%	34.20	34.50	33.90	33.90	34.04	18.81	138,090
12/8/2017	+0.15 / +0.44%	34.05	34.60	34.00	34.20	34.24	18.98	266,400
12/7/2017	-0.15 / -0.44%	34.20	34.40	34.00	34.05	34.17	18.90	234,780
12/6/2017	-0.05 / -0.15%	33.95	34.35	33.80	34.20	34.06	18.98	197,180
12/5/2017	+0.75 / +2.24%	33.70	34.30	33.70	34.25	34.08	19.01	353,160
12/4/2017	-1.00 / -2.90%	34.50	34.50	33.50	33.50	33.90	18.59	661,230
12/1/2017	+0.10 / +0.29%	34.40	34.50	33.80	34.50	34.11	19.15	283,150
11/30/2017	-0.45 / -1.29%	34.85	35.00	34.40	34.40	34.60	19.09	183,080
11/29/2017	+0.95 / +2.80%	33.90	34.90	33.90	34.85	34.30	19.34	271,670
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

<<Previous 30 days 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%