Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/3/2018	+1.30 / +4.23%	32.40	32.40	30.70	32.00	31.69	17.76	48,190
5/2/2018	-0.80 / -2.54%	31.50	31.50	30.70	30.70	30.93	17.04	21,890
4/27/2018	+0.75 / +2.44%	30.40	32.00	30.40	31.50	31.44	17.48	41,830
4/26/2018	-1.65 / -5.09%	32.30	32.30	30.75	30.75	31.52	17.07	29,950
4/24/2018	+0.05 / +0.15%	31.20	32.55	31.20	32.40	31.98	17.98	15,230
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

<<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	136,500	32.30	-15.00%
BT1	0	13.80	0.00%
CPC	200	18.20	1.11%
DCM	9,144,800	36.95	-2.89%
DHB	22,600	8.70	0.00%
DOC	0	10.00	0.00%
DPM	6,489,700	35.50	-2.34%