Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/29/2017	-0.30 / -0.73%	41.00	41.10	40.50	40.70	40.74	20.86	248,430
5/26/2017	0.00 / 0.00%	41.50	41.50	40.50	41.00	40.87	21.01	436,900
5/25/2017	+1.00 / +2.50%	40.30	41.45	40.20	41.00	40.82	21.01	552,110
5/24/2017	+0.35 / +0.88%	39.65	40.40	39.50	40.00	39.93	20.50	317,820
5/23/2017	+0.65 / +1.67%	38.85	40.00	38.80	39.65	39.64	20.32	267,600
5/22/2017	0.00 / 0.00%	38.60	39.75	38.60	39.00	38.88	19.99	546,100
5/19/2017	-0.70 / -1.76%	39.70	39.70	39.00	39.00	39.33	19.99	367,140
5/18/2017	+0.20 / +0.51%	39.00	40.00	38.70	39.70	39.55	20.35	527,350
5/17/2017	+0.10 / +0.25%	40.20	40.90	39.00	39.50	40.05	20.25	708,910
5/16/2017	-0.70 / -1.75%	39.60	40.80	39.10	39.40	39.78	20.19	852,680
5/15/2017	+0.60 / +1.52%	39.95	40.70	39.50	40.10	40.08	20.55	569,240
5/12/2017	+1.00 / +2.60%	38.50	39.60	38.40	39.50	39.33	20.25	741,430
5/11/2017	+0.85 / +2.26%	37.40	38.75	37.10	38.50	37.99	19.73	668,920
5/10/2017	-0.35 / -0.92%	37.60	38.30	37.50	37.65	37.78	19.30	386,270
5/9/2017	+0.55 / +1.47%	38.00	38.90	37.50	38.00	38.27	19.48	964,490
5/8/2017	+2.45 / +7.00%	35.00	37.45	34.50	37.45	36.32	19.19	1,117,670
5/5/2017	+0.20 / +0.57%	34.80	35.30	34.50	35.00	34.97	17.94	154,200
5/4/2017	-0.70 / -1.97%	35.50	35.70	34.80	34.80	35.14	17.84	298,290
5/3/2017	+0.65 / +1.87%	34.80	35.70	34.50	35.50	35.23	18.20	262,160
4/28/2017	-0.30 / -0.85%	34.85	35.00	34.50	34.85	34.75	17.86	140,290
4/27/2017	+0.30 / +0.86%	35.00	35.55	34.50	35.15	35.16	18.02	263,310
4/26/2017	+0.65 / +1.90%	34.20	35.20	34.20	34.85	34.79	17.86	272,140
4/25/2017	-0.30 / -0.87%	34.75	34.95	34.20	34.20	34.50	17.53	153,670
4/24/2017	-0.70 / -1.99%	35.20	35.20	34.40	34.50	34.63	17.68	194,090
4/21/2017	+0.10 / +0.28%	35.30	35.55	35.15	35.20	35.26	18.04	184,350
4/20/2017	-0.90 / -2.50%	36.15	36.15	35.10	35.10	35.45	17.99	275,200
4/19/2017	+1.90 / +5.57%	34.10	36.40	34.10	36.00	35.60	18.45	663,720
4/18/2017	-0.50 / -1.45%	34.60	34.60	33.65	34.10	34.14	17.48	224,400
4/17/2017	-0.60 / -1.70%	35.40	35.75	33.50	34.60	35.34	17.73	455,130
4/14/2017	-0.25 / -0.71%	35.60	35.90	35.10	35.20	35.40	18.04	499,690

<<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%