Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/20/2016	-0.10 / -0.31%	32.40	32.60	32.00	32.30	32.29	11.97	49,090
4/19/2016	0.00 / 0.00%	33.10	33.10	32.40	32.40	32.81	12.01	215,780
4/15/2016	+0.10 / +0.31%	32.20	33.10	32.00	32.40	32.45	12.01	106,880
4/14/2016	-0.50 / -1.52%	32.50	32.80	32.20	32.30	32.51	11.97	48,970
4/13/2016	+0.30 / +0.92%	32.50	33.10	32.00	32.80	32.65	12.16	85,740
4/12/2016	0.00 / 0.00%	32.50	32.80	32.40	32.50	32.55	12.04	131,010
4/11/2016	+1.10 / +3.50%	31.50	33.20	31.50	32.50	32.51	12.04	126,000
4/8/2016	+1.50 / +5.02%	29.50	31.50	29.50	31.40	31.02	11.64	190,380
4/7/2016	+0.10 / +0.34%	30.10	30.10	29.50	29.90	29.70	11.08	55,460
4/6/2016	+0.30 / +1.02%	29.50	30.00	29.50	29.80	29.59	11.04	46,640
4/5/2016	+0.10 / +0.34%	29.40	29.50	29.40	29.50	29.45	10.93	4,370
4/4/2016	-0.40 / -1.34%	29.50	29.80	29.20	29.40	29.49	10.90	40,290
4/1/2016	-0.10 / -0.33%	29.30	30.10	29.10	29.80	29.55	11.04	60,910
3/31/2016	+0.70 / +2.40%	29.50	30.50	29.30	29.90	29.67	11.08	140,960
3/30/2016	+0.70 / +2.46%	28.50	30.00	28.50	29.20	29.00	10.82	151,710
3/29/2016	-0.90 / -3.06%	29.10	29.20	28.50	28.50	28.77	10.56	52,590
3/28/2016	+0.20 / +0.68%	29.80	30.00	28.60	29.40	28.70	10.90	12,960
3/25/2016	+0.40 / +1.39%	28.80	29.30	28.60	29.20	28.66	10.82	15,320
3/24/2016	-0.70 / -2.37%	29.50	29.50	28.80	28.80	28.92	10.67	14,350
3/23/2016	+0.30 / +1.03%	29.20	29.50	28.80	29.50	28.98	10.93	28,230
3/22/2016	+0.40 / +1.39%	28.90	29.20	28.10	29.20	28.49	10.82	32,400
3/21/2016	-0.60 / -2.04%	30.40	30.40	28.80	28.80	29.23	10.67	38,560
3/18/2016	-0.60 / -2.00%	30.00	30.00	29.00	29.40	29.22	10.90	29,400
3/17/2016	+0.10 / +0.33%	29.90	30.00	29.60	30.00	29.68	11.12	24,260
3/16/2016	+0.90 / +3.10%	29.00	30.40	29.00	29.90	29.80	11.08	72,180
3/15/2016	-1.60 / -5.23%	30.40	31.00	29.00	29.00	30.01	10.75	101,120
3/14/2016	-0.80 / -2.55%	31.60	31.60	30.00	30.60	30.57	11.34	48,610
3/11/2016	+1.30 / +4.32%	30.30	31.50	29.80	31.40	30.59	11.64	162,710
3/10/2016	+1.20 / +4.15%	29.00	30.10	29.00	30.10	29.48	11.15	64,690
3/9/2016	+0.90 / +3.21%	27.90	29.00	27.90	28.90	28.48	10.71	44,910

<<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	38,000	32.20	15.00%
BT1	0	13.60	0.00%
CPC	800	17.90	-1.10%
DCM	4,227,000	37.40	-1.06%
DHB	20,200	8.20	0.00%
DOC	0	11.00	0.00%
DPM	3,113,300	34.15	0.29%