Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/2/2018	+2.20 / +6.88%	32.00	34.20	32.00	34.20	33.04	18.98	604,270
3/1/2018	-0.40 / -1.23%	32.00	32.50	31.80	32.00	32.06	17.76	135,060
2/28/2018	+0.40 / +1.25%	31.90	32.50	31.50	32.40	31.92	17.98	127,950
2/27/2018	-0.95 / -2.88%	32.90	32.95	31.80	32.00	32.15	17.76	133,820
2/26/2018	-0.15 / -0.45%	33.20	33.30	32.80	32.95	33.10	18.29	71,230
2/23/2018	+0.30 / +0.91%	33.20	33.40	32.80	33.10	33.14	18.37	99,920
2/22/2018	+0.60 / +1.86%	32.20	33.00	31.90	32.80	32.39	18.20	251,220
2/21/2018	+0.55 / +1.74%	32.00	32.20	31.75	32.20	32.01	17.87	46,950
2/13/2018	+0.20 / +0.64%	31.80	31.80	31.35	31.65	31.46	17.57	158,730
2/12/2018	+0.55 / +1.78%	30.80	31.50	30.80	31.45	31.10	17.45	68,970
2/9/2018	0.00 / 0.00%	30.90	31.20	29.40	30.90	30.47	17.15	64,520
2/8/2018	-0.10 / -0.32%	31.40	31.50	30.00	30.90	30.77	17.15	53,360
2/7/2018	+0.90 / +2.99%	30.75	31.60	30.70	31.00	31.19	17.20	136,960
2/6/2018	-1.80 / -5.64%	30.80	30.80	29.70	30.10	29.84	16.70	486,810
2/5/2018	-0.60 / -1.85%	32.50	32.50	31.50	31.90	31.93	17.70	231,250
2/2/2018	-0.20 / -0.61%	32.70	32.80	32.30	32.50	32.51	18.04	182,880
2/1/2018	0.00 / 0.00%	32.90	33.00	32.40	32.70	32.71	18.15	251,780
1/31/2018	+0.70 / +2.19%	32.40	33.10	32.15	32.70	32.63	18.15	263,870
1/30/2018	+0.50 / +1.59%	32.00	32.35	31.55	32.00	31.91	17.76	280,640
1/29/2018	-2.00 / -5.97%	33.10	33.30	31.50	31.50	32.00	17.48	605,370
1/26/2018	+0.60 / +1.82%	32.95	33.90	32.90	33.50	33.20	18.59	231,630
1/25/2018	-0.80 / -2.37%	34.15	34.15	32.80	32.90	33.07	18.26	361,490
1/22/2018	-0.30 / -0.88%	34.00	34.50	33.40	33.70	33.65	18.70	151,180
1/19/2018	-0.60 / -1.73%	34.60	34.95	33.80	34.00	34.08	18.87	276,800
1/18/2018	-0.30 / -0.86%	34.90	35.00	33.80	34.60	34.42	19.20	217,440
1/17/2018	-1.10 / -3.06%	36.00	36.00	34.90	34.90	35.48	19.37	199,400
1/16/2018	-0.50 / -1.37%	36.35	36.50	35.50	36.00	36.03	19.98	192,470
1/15/2018	+0.80 / +2.24%	35.75	36.70	35.20	36.50	36.22	20.26	159,170
1/12/2018	-0.50 / -1.38%	35.95	36.45	35.60	35.70	35.98	19.81	302,360
1/11/2018	+1.00 / +2.84%	35.20	36.20	34.60	36.20	35.76	20.09	439,110

<<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%