Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/1/2022	+1.90 / +4.27%	44.40	46.45	44.00	46.40	45.77	36.00	715,700
3/31/2022	+0.20 / +0.45%	45.00	45.30	43.60	44.50	44.50	34.53	743,700
3/30/2022	-3.30 / -6.93%	47.60	47.60	44.30	44.30	45.23	34.37	1,650,800
3/29/2022	+0.20 / +0.42%	47.40	48.60	46.10	47.60	47.45	36.93	1,032,300
3/28/2022	+2.40 / +5.33%	43.55	47.80	43.55	47.40	46.42	36.78	1,642,800
3/25/2022	+2.20 / +5.14%	42.00	45.50	41.80	45.00	43.87	34.92	1,733,700
3/24/2022	+1.10 / +2.64%	43.50	43.65	42.10	42.80	42.87	33.21	1,175,800
3/23/2022	+2.70 / +6.92%	39.30	41.70	39.30	41.70	40.72	32.35	2,072,600
3/22/2022	+1.00 / +2.63%	38.40	39.80	37.35	39.00	38.58	30.26	969,700
3/21/2022	-0.50 / -1.30%	39.00	39.30	36.00	38.00	38.12	29.48	428,000
3/18/2022	+1.50 / +4.05%	37.15	38.50	36.20	38.50	37.37	29.87	755,500
3/17/2022	-2.70 / -6.80%	39.80	40.00	36.95	37.00	37.86	28.71	1,653,200
3/16/2022	+0.10 / +0.25%	40.10	41.90	39.60	39.70	40.75	30.80	728,600
3/15/2022	+0.60 / +1.54%	39.00	39.90	38.00	39.60	39.07	30.73	841,600
3/14/2022	-2.90 / -6.92%	41.90	44.00	39.00	39.00	42.50	30.26	1,503,600
3/11/2022	+2.60 / +6.62%	40.40	42.00	40.00	41.90	41.44	32.51	1,972,500
3/10/2022	+0.25 / +0.64%	38.50	40.20	37.30	39.30	39.03	30.49	926,000
3/9/2022	+2.55 / +6.99%	37.35	39.05	36.85	39.05	38.25	30.30	1,247,000
3/8/2022	-1.05 / -2.80%	38.60	39.50	36.50	36.50	38.16	28.32	942,300
3/7/2022	+2.45 / +6.98%	36.50	37.55	35.95	37.55	37.28	29.13	1,506,500
3/4/2022	-0.10 / -0.28%	35.10	35.65	34.20	35.10	34.95	27.23	563,300
3/3/2022	+0.70 / +2.03%	34.55	35.50	34.55	35.20	35.19	27.31	678,600
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

<<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%