Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/25/2016	+0.40 / +1.39%	28.80	29.30	28.60	29.20	28.66	10.82	15,320
3/24/2016	-0.70 / -2.37%	29.50	29.50	28.80	28.80	28.92	10.67	14,350
3/23/2016	+0.30 / +1.03%	29.20	29.50	28.80	29.50	28.98	10.93	28,230
3/22/2016	+0.40 / +1.39%	28.90	29.20	28.10	29.20	28.49	10.82	32,400
3/21/2016	-0.60 / -2.04%	30.40	30.40	28.80	28.80	29.23	10.67	38,560
3/18/2016	-0.60 / -2.00%	30.00	30.00	29.00	29.40	29.22	10.90	29,400
3/17/2016	+0.10 / +0.33%	29.90	30.00	29.60	30.00	29.68	11.12	24,260
3/16/2016	+0.90 / +3.10%	29.00	30.40	29.00	29.90	29.80	11.08	72,180
3/15/2016	-1.60 / -5.23%	30.40	31.00	29.00	29.00	30.01	10.75	101,120
3/14/2016	-0.80 / -2.55%	31.60	31.60	30.00	30.60	30.57	11.34	48,610
3/11/2016	+1.30 / +4.32%	30.30	31.50	29.80	31.40	30.59	11.64	162,710
3/10/2016	+1.20 / +4.15%	29.00	30.10	29.00	30.10	29.48	11.15	64,690
3/9/2016	+0.90 / +3.21%	27.90	29.00	27.90	28.90	28.48	10.71	44,910
3/8/2016	+0.10 / +0.36%	27.90	28.00	27.80	28.00	27.98	10.38	28,310
3/7/2016	-0.10 / -0.36%	28.00	28.00	26.20	27.90	27.27	10.34	1,650
3/4/2016	0.00 / 0.00%	28.00	28.00	27.80	28.00	27.96	10.38	10,800
3/3/2016	+0.40 / +1.45%	28.10	28.10	27.80	28.00	27.96	10.38	20,010
3/2/2016	-0.30 / -1.08%	28.20	28.20	27.60	27.60	27.77	10.23	39,870
3/1/2016	0.00 / 0.00%	27.90	28.20	27.80	27.90	27.92	10.34	21,130
2/29/2016	+0.50 / +1.82%	27.60	27.90	27.40	27.90	27.77	10.34	18,470
2/26/2016	-0.10 / -0.36%	27.40	27.90	26.30	27.40	27.49	10.15	6,730
2/25/2016	-0.10 / -0.36%	27.60	27.60	27.50	27.50	27.55	10.19	7,760
2/24/2016	0.00 / 0.00%	27.60	27.60	27.50	27.60	27.60	10.23	22,140
2/23/2016	+0.10 / +0.36%	27.50	27.60	27.50	27.60	27.60	10.23	90,500
2/22/2016	-0.30 / -1.08%	27.60	27.60	27.40	27.50	27.52	10.19	22,350
2/19/2016	+0.30 / +1.09%	27.50	28.00	27.50	27.80	27.85	10.30	199,230
2/18/2016	-0.50 / -1.79%	28.00	28.10	27.50	27.50	27.97	10.19	58,200
2/17/2016	+1.40 / +5.26%	26.60	28.30	26.60	28.00	27.70	10.38	95,440
2/16/2016	+0.10 / +0.38%	26.50	26.60	26.50	26.60	26.55	9.86	27,400
2/15/2016	0.00 / 0.00%	25.80	26.50	25.80	26.50	26.33	9.82	53,550

<<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	38,000	32.20	15.00%
BT1	0	13.60	0.00%
CPC	800	17.90	-1.10%
DCM	4,227,000	37.40	-1.06%
DHB	20,200	8.20	0.00%
DOC	0	11.00	0.00%
DPM	3,113,300	34.15	0.29%