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	31.73	476,100
4/14/2022	+1.60 / +3.95%	39.50	43.00	39.50	42.10	42.04	32.67	814,100
4/13/2022	+0.80 / +2.02%	39.50	40.75	38.00	40.50	39.32	31.42	573,900
4/12/2022	+1.10 / +2.85%	39.50	40.50	38.10	39.70	39.36	30.80	550,500
4/8/2022	-2.80 / -6.76%	41.40	41.45	38.60	38.60	39.80	29.95	347,000
4/7/2022	+1.20 / +2.99%	41.00	41.50	38.50	41.40	39.43	32.12	730,900
4/6/2022	-3.00 / -6.94%	42.20	43.80	40.20	40.20	41.12	31.19	980,500
4/5/2022	0.00 / 0.00%	42.20	44.00	42.20	43.20	43.06	33.52	525,900
4/4/2022	-3.20 / -6.90%	46.40	46.40	43.20	43.20	43.81	33.52	1,402,300
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

<<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	31,900	37.90	13.81%
BT1	100	13.70	0.74%
CPC	0	18.00	0.00%
DCM	6,638,300	37.90	1.34%
DHB	6,700	8.00	0.00%
DOC	0	10.00	0.00%
DPM	5,767,900	35.50	1.87%