Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/28/2024	-0.05 / -0.13%	38.70	38.90	37.80	38.45	38.49	36.48	395,200
5/27/2024	-0.40 / -1.03%	38.90	39.60	37.70	38.50	38.38	36.53	408,200
5/24/2024	+0.65 / +1.70%	38.25	39.00	36.80	38.90	37.94	36.91	345,700
5/23/2024	-0.35 / -0.91%	38.80	38.80	37.25	38.25	38.19	36.29	449,100
5/22/2024	+1.40 / +3.76%	37.80	39.00	37.80	38.60	38.36	36.62	922,700
5/21/2024	+1.45 / +4.06%	35.80	37.20	35.30	37.20	36.39	35.29	858,600
5/20/2024	+1.50 / +4.38%	34.90	35.80	34.50	35.75	35.46	33.92	1,008,300
5/17/2024	-0.75 / -2.14%	34.60	34.90	34.15	34.25	34.45	32.49	408,100
5/16/2024	-0.20 / -0.57%	35.50	36.00	34.80	35.00	35.33	33.21	617,400
5/15/2024	+0.60 / +1.73%	35.40	35.40	34.70	35.20	35.20	33.39	726,600
5/14/2024	+0.10 / +0.29%	34.70	34.70	34.05	34.60	34.47	32.83	537,800
5/13/2024	+0.70 / +2.07%	33.80	34.50	33.00	34.50	33.73	32.73	717,800
5/10/2024	-0.50 / -1.46%	34.30	34.80	33.50	33.80	33.98	32.07	1,036,700
5/9/2024	+0.50 / +1.48%	34.00	34.90	33.90	34.30	34.52	32.54	1,168,600
5/8/2024	+1.90 / +5.96%	31.50	33.90	31.50	33.80	33.32	32.07	1,239,000
5/7/2024	+0.15 / +0.47%	31.80	32.50	31.30	31.90	31.91	30.26	415,600
5/6/2024	+2.05 / +6.90%	29.70	31.75	29.70	31.75	31.03	30.12	915,400
5/3/2024	+1.20 / +4.21%	28.85	30.00	28.50	29.70	29.35	28.18	423,100
5/2/2024	+1.30 / +4.78%	28.60	28.60	28.00	28.50	28.32	27.04	188,300
4/26/2024	-1.00 / -3.55%	27.80	28.40	27.20	27.20	27.65	25.81	84,100
4/25/2024	+0.10 / +0.36%	28.55	28.55	27.75	28.20	27.97	26.75	101,800
4/24/2024	+0.75 / +2.74%	28.00	28.40	27.50	28.10	28.06	26.66	166,400
4/23/2024	0.00 / 0.00%	27.35	27.50	26.90	27.35	27.28	25.95	61,100
4/22/2024	+0.55 / +2.05%	27.80	27.80	27.00	27.35	27.29	25.95	109,400
4/19/2024	-1.80 / -6.29%	27.20	28.00	26.80	26.80	27.20	25.43	239,100
4/17/2024	+0.10 / +0.35%	27.90	28.95	27.65	28.60	28.32	27.13	214,500
4/16/2024	-0.50 / -1.72%	28.80	29.00	27.60	28.50	28.34	27.04	278,100
4/15/2024	-0.75 / -2.52%	29.75	30.45	27.70	29.00	29.37	27.51	357,200
4/12/2024	0.00 / 0.00%	30.15	30.15	29.45	29.75	29.62	28.22	144,900
4/11/2024	+0.15 / +0.51%	29.00	29.90	29.00	29.75	29.38	28.22	214,600

<<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	52,000	38.50	1.85%
BT1	100	13.80	0.73%
CPC	100	18.00	0.00%
DCM	2,540,700	37.70	-0.53%
DHB	13,500	8.30	3.75%
DOC	0	10.00	0.00%
DPM	3,941,400	35.40	-0.28%