Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/23/2018	-0.10 / -0.31%	32.20	33.25	31.00	32.35	32.05	17.95	50,610
4/20/2018	0.00 / 0.00%	32.50	32.90	32.30	32.45	32.51	18.01	20,150
4/19/2018	-0.55 / -1.67%	32.90	32.90	32.20	32.45	32.48	18.01	67,420
4/18/2018	-0.60 / -1.79%	33.50	33.60	33.00	33.00	33.24	18.31	28,790
4/17/2018	0.00 / 0.00%	34.00	34.00	33.20	33.60	33.44	18.65	12,680
4/16/2018	-0.20 / -0.59%	33.80	33.80	33.10	33.60	33.48	18.65	22,190
4/13/2018	0.00 / 0.00%	34.40	34.40	33.60	33.80	33.88	18.76	32,080
4/12/2018	-0.20 / -0.59%	33.50	34.40	33.50	33.80	33.79	18.76	10,980
4/11/2018	-0.50 / -1.45%	34.50	34.50	33.60	34.00	33.93	18.87	73,450
4/10/2018	-0.30 / -0.86%	34.90	34.90	34.20	34.50	34.36	19.15	32,800
4/9/2018	-0.35 / -1.00%	35.15	35.15	34.55	34.80	34.74	19.31	36,180
4/6/2018	+0.35 / +1.01%	34.80	35.20	34.55	35.15	34.97	19.51	37,120
4/5/2018	+0.30 / +0.87%	34.95	35.00	34.20	34.80	34.58	19.31	86,270
4/4/2018	-0.20 / -0.58%	34.60	34.95	34.40	34.50	34.60	19.15	64,450
4/3/2018	+0.20 / +0.58%	34.50	35.15	34.50	34.70	34.55	19.26	12,070
4/2/2018	-0.60 / -1.71%	35.45	35.50	34.50	34.50	35.01	19.15	84,890
3/30/2018	+0.10 / +0.29%	35.50	35.50	35.00	35.10	35.24	19.48	73,250
3/29/2018	-0.20 / -0.57%	35.20	35.50	35.00	35.00	35.14	19.42	53,270
3/28/2018	+0.75 / +2.18%	34.45	35.50	34.45	35.20	34.85	19.54	61,390
3/27/2018	-0.10 / -0.29%	35.00	36.00	34.45	34.45	34.75	19.12	129,000
3/26/2018	-0.15 / -0.43%	34.60	34.60	34.30	34.55	34.52	19.17	45,450
3/23/2018	-0.20 / -0.57%	33.00	34.70	33.00	34.70	34.38	19.26	76,530
3/22/2018	-0.10 / -0.29%	35.50	35.50	34.75	34.90	34.96	19.37	32,180
3/21/2018	+0.10 / +0.29%	35.00	35.00	34.50	35.00	34.80	19.42	99,990
3/20/2018	-1.10 / -3.06%	35.50	35.90	34.90	34.90	35.33	19.37	120,830
3/19/2018	0.00 / 0.00%	36.55	36.55	35.65	36.00	36.02	19.98	105,060
3/16/2018	0.00 / 0.00%	36.30	36.50	35.60	36.00	36.02	19.98	191,520
3/15/2018	+0.35 / +0.98%	35.80	36.80	35.65	36.00	36.11	19.98	306,090
3/14/2018	+0.45 / +1.28%	35.25	35.75	35.20	35.65	35.53	19.79	169,580
3/13/2018	+0.55 / +1.59%	34.60	35.30	34.60	35.20	35.04	19.54	308,300

<<Previous 30 days Next 30 days>>

BFC News

28/11	BFC: Plan for the 1st cash dividend payment in 2024
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

More News

Related Companies

	Volume	Price	Change
AVG	70,700	27.00	-1.46%
BT1	0	13.80	0.00%
CPC	200	18.10	-0.55%
DCM	3,753,900	36.90	-0.14%
DHB	200	8.70	3.57%
DOC	0	10.00	0.00%
DPM	3,649,100	35.35	0.43%