Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/16/2022	+0.30 / +0.98%	30.75	31.20	30.35	31.05	30.86	24.09	130,300
2/15/2022	+0.30 / +0.99%	30.40	31.50	29.60	30.75	30.25	23.86	136,400
2/14/2022	-0.35 / -1.14%	29.60	30.65	29.60	30.45	30.40	23.63	144,600
2/11/2022	+0.40 / +1.32%	30.40	31.15	30.40	30.80	30.74	23.90	310,000
2/10/2022	+0.65 / +2.18%	29.80	30.60	29.50	30.40	30.01	23.59	276,800
2/9/2022	+0.60 / +2.06%	29.50	30.00	29.20	29.75	29.66	23.08	151,300
2/8/2022	+0.75 / +2.64%	28.40	29.45	28.30	29.15	28.88	22.62	204,200
2/7/2022	+1.35 / +4.99%	28.00	28.50	27.85	28.40	28.10	22.04	167,200
1/28/2022	-0.60 / -2.17%	27.70	27.80	27.05	27.05	27.47	20.99	74,200
1/27/2022	+0.85 / +3.17%	27.30	27.80	26.95	27.65	27.62	21.45	140,400
1/26/2022	+0.70 / +2.68%	26.10	27.15	26.10	26.80	26.73	20.79	253,700
1/25/2022	+0.40 / +1.56%	25.75	26.30	25.00	26.10	25.66	20.25	131,900
1/24/2022	-1.70 / -6.20%	27.40	27.40	25.55	25.70	26.27	19.94	130,700
1/21/2022	-0.70 / -2.49%	28.10	28.10	27.30	27.40	27.54	21.26	92,000
1/20/2022	+0.60 / +2.18%	27.55	28.25	27.00	28.10	27.85	21.80	85,100
1/19/2022	+0.80 / +3.00%	28.45	28.45	27.10	27.50	27.81	21.34	172,300
1/18/2022	-0.30 / -1.11%	26.90	26.90	25.15	26.70	25.86	20.72	351,100
1/17/2022	-2.00 / -6.90%	29.00	29.05	27.00	27.00	27.77	20.95	349,600
1/14/2022	-0.80 / -2.68%	29.50	29.70	29.00	29.00	29.23	22.50	156,600
1/13/2022	-0.70 / -2.30%	30.80	30.80	29.70	29.80	30.09	23.12	168,500
1/12/2022	+0.45 / +1.50%	29.20	31.00	29.00	30.50	29.88	23.66	219,900
1/11/2022	-0.65 / -2.12%	30.60	30.90	30.00	30.05	30.43	23.32	261,700
1/10/2022	-1.40 / -4.36%	32.10	32.15	30.20	30.70	31.06	23.82	635,000
1/7/2022	-0.70 / -2.13%	32.50	32.80	32.10	32.10	32.37	24.91	349,000
1/6/2022	-0.60 / -1.80%	32.75	33.40	32.75	32.80	32.94	25.45	290,400
1/5/2022	-0.05 / -0.15%	33.90	34.00	33.25	33.40	33.48	25.91	330,200
1/4/2022	+0.75 / +2.29%	32.80	33.90	32.80	33.45	33.33	25.95	189,500
12/31/2021	+0.50 / +1.55%	32.90	33.00	32.40	32.70	32.68	25.37	199,800
12/30/2021	-0.80 / -2.42%	33.10	33.15	31.60	32.20	32.32	24.98	585,500
12/29/2021	-0.60 / -1.79%	33.60	33.95	32.90	33.00	33.22	25.60	514,200

<<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	31,900	37.90	13.81%
BT1	100	13.70	0.74%
CPC	0	18.00	0.00%
DCM	6,638,300	37.90	1.34%
DHB	6,700	8.00	0.00%
DOC	0	10.00	0.00%
DPM	5,767,900	35.50	1.87%