Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/22/2018	-0.10 / -0.29%	35.50	35.50	34.75	34.90	34.96	19.37	32,180
3/21/2018	+0.10 / +0.29%	35.00	35.00	34.50	35.00	34.80	19.42	99,990
3/20/2018	-1.10 / -3.06%	35.50	35.90	34.90	34.90	35.33	19.37	120,830
3/19/2018	0.00 / 0.00%	36.55	36.55	35.65	36.00	36.02	19.98	105,060
3/16/2018	0.00 / 0.00%	36.30	36.50	35.60	36.00	36.02	19.98	191,520
3/15/2018	+0.35 / +0.98%	35.80	36.80	35.65	36.00	36.11	19.98	306,090
3/14/2018	+0.45 / +1.28%	35.25	35.75	35.20	35.65	35.53	19.79	169,580
3/13/2018	+0.55 / +1.59%	34.60	35.30	34.60	35.20	35.04	19.54	308,300
3/12/2018	-0.35 / -1.00%	35.50	35.50	34.65	34.65	34.96	19.23	71,420
3/9/2018	+0.75 / +2.19%	34.90	35.90	34.10	35.00	35.12	19.42	489,120
3/8/2018	-0.35 / -1.01%	34.60	35.20	34.20	34.25	34.34	19.01	352,640
3/7/2018	+0.05 / +0.14%	35.00	35.00	34.20	34.60	34.44	19.20	127,640
3/6/2018	+0.25 / +0.73%	34.30	35.00	33.80	34.55	34.36	19.17	309,120
3/5/2018	+0.10 / +0.29%	34.60	35.50	34.00	34.30	34.88	19.04	313,970
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

<<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%