Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/18/2018	-0.60 / -1.79%	33.50	33.60	33.00	33.00	33.24	17.09	28,790
4/17/2018	0.00 / 0.00%	34.00	34.00	33.20	33.60	33.44	17.40	12,680
4/16/2018	-0.20 / -0.59%	33.80	33.80	33.10	33.60	33.48	17.40	22,190
4/13/2018	0.00 / 0.00%	34.40	34.40	33.60	33.80	33.88	17.50	32,080
4/12/2018	-0.20 / -0.59%	33.50	34.40	33.50	33.80	33.79	17.50	10,980
4/11/2018	-0.50 / -1.45%	34.50	34.50	33.60	34.00	33.93	17.60	73,450
4/10/2018	-0.30 / -0.86%	34.90	34.90	34.20	34.50	34.36	17.86	32,800
4/9/2018	-0.35 / -1.00%	35.15	35.15	34.55	34.80	34.74	18.02	36,180
4/6/2018	+0.35 / +1.01%	34.80	35.20	34.55	35.15	34.97	18.20	37,120
4/5/2018	+0.30 / +0.87%	34.95	35.00	34.20	34.80	34.58	18.02	86,270
4/4/2018	-0.20 / -0.58%	34.60	34.95	34.40	34.50	34.60	17.86	64,450
4/3/2018	+0.20 / +0.58%	34.50	35.15	34.50	34.70	34.55	17.97	12,070
4/2/2018	-0.60 / -1.71%	35.45	35.50	34.50	34.50	35.01	17.86	84,890
3/30/2018	+0.10 / +0.29%	35.50	35.50	35.00	35.10	35.24	18.17	73,250
3/29/2018	-0.20 / -0.57%	35.20	35.50	35.00	35.00	35.14	18.12	53,270
3/28/2018	+0.75 / +2.18%	34.45	35.50	34.45	35.20	34.85	18.23	61,390
3/27/2018	-0.10 / -0.29%	35.00	36.00	34.45	34.45	34.75	17.84	129,000
3/26/2018	-0.15 / -0.43%	34.60	34.60	34.30	34.55	34.52	17.89	45,450
3/23/2018	-0.20 / -0.57%	33.00	34.70	33.00	34.70	34.38	17.97	76,530
3/22/2018	-0.10 / -0.29%	35.50	35.50	34.75	34.90	34.96	18.07	32,180
3/21/2018	+0.10 / +0.29%	35.00	35.00	34.50	35.00	34.80	18.12	99,990
3/20/2018	-1.10 / -3.06%	35.50	35.90	34.90	34.90	35.33	18.07	120,830
3/19/2018	0.00 / 0.00%	36.55	36.55	35.65	36.00	36.02	18.64	105,060
3/16/2018	0.00 / 0.00%	36.30	36.50	35.60	36.00	36.02	18.64	191,520
3/15/2018	+0.35 / +0.98%	35.80	36.80	35.65	36.00	36.11	18.64	306,090
3/14/2018	+0.45 / +1.28%	35.25	35.75	35.20	35.65	35.53	18.46	169,580
3/13/2018	+0.55 / +1.59%	34.60	35.30	34.60	35.20	35.04	18.23	308,300
3/12/2018	-0.35 / -1.00%	35.50	35.50	34.65	34.65	34.96	17.94	71,420
3/9/2018	+0.75 / +2.19%	34.90	35.90	34.10	35.00	35.12	18.12	489,120
3/8/2018	-0.35 / -1.01%	34.60	35.20	34.20	34.25	34.34	17.73	352,640

<<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	104,000	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%