Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/17/2017	-0.25 / -0.68%	37.00	37.80	36.50	36.65	36.98	18.78	376,280
3/16/2017	+1.60 / +4.53%	35.45	37.45	35.30	36.90	36.74	18.91	845,990
3/15/2017	-0.20 / -0.56%	35.50	35.70	35.20	35.30	35.47	18.09	256,230
3/14/2017	+1.20 / +3.50%	34.30	35.80	34.30	35.50	35.34	18.20	536,480
3/13/2017	-0.30 / -0.87%	34.60	34.60	34.25	34.30	34.37	17.58	75,390
3/10/2017	+0.35 / +1.02%	34.25	35.00	34.20	34.60	34.57	17.73	204,320
3/9/2017	-0.55 / -1.58%	34.80	34.80	34.25	34.25	34.39	17.55	120,110
3/8/2017	+0.20 / +0.58%	35.00	35.35	34.80	34.80	35.09	17.84	263,420
3/7/2017	+1.40 / +4.22%	33.20	34.60	33.20	34.60	34.20	17.73	296,470
3/6/2017	-0.30 / -0.90%	33.50	33.50	33.05	33.20	33.20	17.02	200,280
3/3/2017	-0.20 / -0.59%	33.70	33.70	33.00	33.50	33.16	17.17	147,310
3/2/2017	-0.50 / -1.46%	34.20	34.45	33.50	33.70	33.70	17.27	71,770
3/1/2017	-0.10 / -0.29%	34.20	34.60	33.50	34.20	33.97	17.53	177,800
2/28/2017	+0.10 / +0.29%	34.30	34.70	34.20	34.30	34.36	17.58	88,210
2/27/2017	+0.10 / +0.29%	34.00	34.95	34.00	34.20	34.28	17.53	56,970
2/24/2017	-0.40 / -1.16%	34.80	35.10	34.10	34.10	34.56	17.48	125,730
2/23/2017	-0.20 / -0.58%	34.60	34.80	34.10	34.50	34.53	17.68	185,870
2/22/2017	-0.45 / -1.28%	35.00	35.15	34.50	34.70	34.78	17.79	161,590
2/21/2017	-0.55 / -1.54%	35.70	36.00	35.10	35.15	35.38	18.02	174,230
2/20/2017	+0.70 / +2.00%	34.90	35.80	34.50	35.70	35.01	18.30	191,650
2/17/2017	+0.60 / +1.74%	34.40	35.10	33.90	35.00	34.45	17.94	290,730
2/16/2017	-0.70 / -1.99%	35.50	35.50	34.30	34.40	34.95	17.63	209,370
2/15/2017	0.00 / 0.00%	35.00	35.50	34.90	35.10	35.09	17.99	124,820
2/14/2017	-0.70 / -1.96%	36.00	36.00	35.00	35.10	35.41	17.99	241,460
2/13/2017	+0.90 / +2.58%	35.10	36.30	34.70	35.80	35.57	18.35	238,930
2/10/2017	-0.35 / -0.99%	35.00	35.50	34.70	34.90	35.12	17.89	235,620
2/9/2017	+1.05 / +3.07%	34.20	35.40	34.20	35.25	34.97	18.07	280,150
2/8/2017	+0.50 / +1.48%	33.80	34.20	33.70	34.20	34.01	17.53	197,990
2/7/2017	0.00 / 0.00%	33.80	34.05	33.50	33.70	33.86	17.27	236,200
2/6/2017	+1.40 / +4.33%	32.60	33.90	32.60	33.70	33.39	17.27	400,330

<<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%