Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/15/2022	-1.20 / -2.85%	42.00	42.70	39.90	40.90	41.61	29.61	476,100
4/14/2022	+1.60 / +3.95%	39.50	43.00	39.50	42.10	42.04	30.48	814,100
4/13/2022	+0.80 / +2.02%	39.50	40.75	38.00	40.50	39.32	29.32	573,900
4/12/2022	+1.10 / +2.85%	39.50	40.50	38.10	39.70	39.36	28.74	550,500
4/8/2022	-2.80 / -6.76%	41.40	41.45	38.60	38.60	39.80	27.94	347,000
4/7/2022	+1.20 / +2.99%	41.00	41.50	38.50	41.40	39.43	29.97	730,900
4/6/2022	-3.00 / -6.94%	42.20	43.80	40.20	40.20	41.12	29.10	980,500
4/5/2022	0.00 / 0.00%	42.20	44.00	42.20	43.20	43.06	31.27	525,900
4/4/2022	-3.20 / -6.90%	46.40	46.40	43.20	43.20	43.81	31.27	1,402,300
4/1/2022	+1.90 / +4.27%	44.40	46.45	44.00	46.40	45.77	33.59	715,700
3/31/2022	+0.20 / +0.45%	45.00	45.30	43.60	44.50	44.50	32.21	743,700
3/30/2022	-3.30 / -6.93%	47.60	47.60	44.30	44.30	45.23	32.07	1,650,800
3/29/2022	+0.20 / +0.42%	47.40	48.60	46.10	47.60	47.45	34.46	1,032,300
3/28/2022	+2.40 / +5.33%	43.55	47.80	43.55	47.40	46.42	34.31	1,642,800
3/25/2022	+2.20 / +5.14%	42.00	45.50	41.80	45.00	43.87	32.57	1,733,700
3/24/2022	+1.10 / +2.64%	43.50	43.65	42.10	42.80	42.87	30.98	1,175,800
3/23/2022	+2.70 / +6.92%	39.30	41.70	39.30	41.70	40.72	30.19	2,072,600
3/22/2022	+1.00 / +2.63%	38.40	39.80	37.35	39.00	38.58	28.23	969,700
3/21/2022	-0.50 / -1.30%	39.00	39.30	36.00	38.00	38.12	27.51	428,000
3/18/2022	+1.50 / +4.05%	37.15	38.50	36.20	38.50	37.37	27.87	755,500
3/17/2022	-2.70 / -6.80%	39.80	40.00	36.95	37.00	37.86	26.78	1,653,200
3/16/2022	+0.10 / +0.25%	40.10	41.90	39.60	39.70	40.75	28.74	728,600
3/15/2022	+0.60 / +1.54%	39.00	39.90	38.00	39.60	39.07	28.67	841,600
3/14/2022	-2.90 / -6.92%	41.90	44.00	39.00	39.00	42.50	28.23	1,503,600
3/11/2022	+2.60 / +6.62%	40.40	42.00	40.00	41.90	41.44	30.33	1,972,500
3/10/2022	+0.25 / +0.64%	38.50	40.20	37.30	39.30	39.03	28.45	926,000
3/9/2022	+2.55 / +6.99%	37.35	39.05	36.85	39.05	38.25	28.27	1,247,000
3/8/2022	-1.05 / -2.80%	38.60	39.50	36.50	36.50	38.16	26.42	942,300
3/7/2022	+2.45 / +6.98%	36.50	37.55	35.95	37.55	37.28	27.18	1,506,500
3/4/2022	-0.10 / -0.28%	35.10	35.65	34.20	35.10	34.95	25.41	563,300

<<Previous 30 days Next 30 days>>

BFC News

29/04	BFC: List of candidates nominated for election to the BOD and BOS
16/04	BFC: Additional Documents for the 2025 AMG
09/04	BFC: Holding 2025 AGM
09/04	BFC: Invitation letter and Documents for AGM 2025
09/04	BFC: BOD resolution dated April 03, 2025

More News

Related Companies

	Volume	Price	Change
AVG	103,000	14.00	1.45%
BT1	700	12.10	0.00%
CPC	1,400	17.00	-1.73%
DCM	3,367,300	35.00	1.30%
DHB	1,400	8.70	1.16%
DOC	0	10.00	0.00%
DPM	4,559,900	23.70	2.16%