Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/14/2017	-0.25 / -0.71%	35.60	35.90	35.10	35.20	35.40	18.04	499,690
4/13/2017	+0.05 / +0.14%	35.70	36.00	35.20	35.45	35.52	18.17	286,730
4/12/2017	+0.60 / +1.72%	35.40	36.30	34.90	35.40	35.50	18.14	402,700
4/11/2017	+0.30 / +0.87%	34.50	35.00	34.50	34.80	34.64	17.84	170,950
4/10/2017	-0.35 / -1.00%	34.90	34.90	34.30	34.50	34.55	17.68	95,340
4/7/2017	+0.55 / +1.60%	34.30	34.90	34.20	34.85	34.36	17.86	186,210
4/5/2017	-0.10 / -0.29%	34.40	34.95	34.25	34.30	34.51	17.58	153,390
4/4/2017	-0.10 / -0.29%	34.50	34.60	34.30	34.40	34.43	17.63	168,690
4/3/2017	0.00 / 0.00%	34.50	34.80	34.30	34.50	34.41	17.68	124,030
3/31/2017	-0.50 / -1.43%	35.00	35.40	34.50	34.50	34.69	17.68	203,160
3/30/2017	+0.35 / +1.01%	34.65	35.80	34.65	35.00	35.06	17.94	120,310
3/29/2017	+0.25 / +0.73%	34.40	34.80	34.20	34.65	34.40	17.76	219,900
3/28/2017	-0.70 / -1.99%	35.10	35.45	34.20	34.40	34.68	17.63	437,720
3/27/2017	0.00 / 0.00%	35.10	35.50	34.80	35.10	35.06	17.99	151,150
3/24/2017	-0.40 / -1.13%	35.30	35.80	34.80	35.10	35.21	17.99	363,060
3/23/2017	+0.30 / +0.85%	35.10	36.00	35.10	35.50	35.56	18.20	275,680
3/22/2017	-1.50 / -4.09%	36.60	37.00	35.20	35.20	36.11	18.04	413,290
3/21/2017	-0.65 / -1.74%	37.40	37.60	36.50	36.70	37.06	18.81	350,840
3/20/2017	+0.70 / +1.91%	36.90	37.85	36.70	37.35	37.45	19.14	453,570
3/17/2017	-0.25 / -0.68%	37.00	37.80	36.50	36.65	36.98	18.78	376,280
3/16/2017	+1.60 / +4.53%	35.45	37.45	35.30	36.90	36.74	18.91	845,990
3/15/2017	-0.20 / -0.56%	35.50	35.70	35.20	35.30	35.47	18.09	256,230
3/14/2017	+1.20 / +3.50%	34.30	35.80	34.30	35.50	35.34	18.20	536,480
3/13/2017	-0.30 / -0.87%	34.60	34.60	34.25	34.30	34.37	17.58	75,390
3/10/2017	+0.35 / +1.02%	34.25	35.00	34.20	34.60	34.57	17.73	204,320
3/9/2017	-0.55 / -1.58%	34.80	34.80	34.25	34.25	34.39	17.55	120,110
3/8/2017	+0.20 / +0.58%	35.00	35.35	34.80	34.80	35.09	17.84	263,420
3/7/2017	+1.40 / +4.22%	33.20	34.60	33.20	34.60	34.20	17.73	296,470
3/6/2017	-0.30 / -0.90%	33.50	33.50	33.05	33.20	33.20	17.02	200,280
3/3/2017	-0.20 / -0.59%	33.70	33.70	33.00	33.50	33.16	17.17	147,310

<<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	38,600	28.70	14.80%
BT1	100	13.60	0.00%
CPC	2,000	18.10	1.12%
DCM	3,967,000	37.80	1.61%
DHB	3,900	8.30	0.00%
DOC	0	11.00	0.00%
DPM	1,624,600	34.05	0.59%