Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/2/2022	+1.00 / +2.99%	33.70	34.90	33.65	34.50	34.25	26.77	513,500
3/1/2022	-1.30 / -3.74%	35.40	35.45	33.50	33.50	34.14	25.99	655,000
2/28/2022	+1.15 / +3.42%	33.60	35.50	33.60	34.80	34.78	27.00	903,500
2/25/2022	+0.85 / +2.59%	33.50	34.20	33.20	33.65	33.72	26.11	441,500
2/24/2022	+1.70 / +5.47%	31.45	33.00	31.00	32.80	32.24	25.45	941,700
2/23/2022	+0.70 / +2.30%	30.35	31.15	30.35	31.10	30.82	24.13	342,400
2/22/2022	-0.50 / -1.62%	30.90	30.90	30.25	30.40	30.52	23.59	116,900
2/21/2022	0.00 / 0.00%	30.90	31.00	30.65	30.90	30.78	23.98	169,300
2/18/2022	-0.10 / -0.32%	30.30	31.10	30.30	30.90	30.96	23.98	152,700
2/17/2022	-0.05 / -0.16%	30.50	31.20	30.25	31.00	30.90	24.05	116,500
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

<<Previous 30 days Next 30 days>>

BFC News

16:05	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	209,300	28.00	2.19%
BT1	0	13.80	0.00%
CPC	0	18.20	0.00%
DCM	2,881,100	36.95	0.00%
DHB	10,300	8.30	-4.60%
DOC	100	10.00	0.00%
DPM	2,514,100	35.20	-0.85%