Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
4/10/2024	-0.20 / -0.67%	29.80	30.20	29.40	29.60	29.65	28.08	156,500
4/9/2024	+0.60 / +2.05%	29.30	29.85	29.30	29.80	29.52	28.27	182,700
4/8/2024	-1.10 / -3.63%	30.30	30.30	29.20	29.20	29.66	27.70	506,700
4/5/2024	-2.00 / -6.19%	31.50	32.45	30.30	30.30	31.23	28.75	1,023,700
4/4/2024	-0.50 / -1.52%	33.20	33.20	31.65	32.30	32.41	30.64	244,700
4/3/2024	+1.90 / +6.15%	31.25	33.05	31.25	32.80	32.58	31.12	1,094,000
4/2/2024	+0.95 / +3.17%	29.80	30.90	29.80	30.90	30.42	29.32	412,100
4/1/2024	-0.50 / -1.64%	30.45	30.45	29.95	29.95	30.08	28.41	193,500
3/29/2024	0.00 / 0.00%	30.60	31.20	30.45	30.45	30.79	28.89	521,400
3/28/2024	+0.45 / +1.50%	30.50	30.50	30.00	30.45	30.27	28.89	319,800
3/27/2024	+0.50 / +1.69%	29.50	30.05	29.50	30.00	29.83	28.46	261,200
3/26/2024	+0.15 / +0.51%	29.40	30.30	29.30	29.50	29.72	27.99	239,700
3/25/2024	-0.65 / -2.17%	30.40	30.50	29.35	29.35	29.70	27.84	511,500
3/22/2024	-0.80 / -2.60%	31.30	31.30	29.80	30.00	30.13	28.46	494,000
3/21/2024	+0.50 / +1.65%	30.50	30.95	30.10	30.80	30.61	29.22	394,500
3/20/2024	+0.30 / +1.00%	29.85	30.70	29.85	30.30	30.39	28.75	198,300
3/19/2024	+0.30 / +1.01%	29.60	30.50	29.10	30.00	29.83	28.46	239,400

<<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	31,900	37.90	13.81%
BT1	100	13.70	0.74%
CPC	0	18.00	0.00%
DCM	6,638,300	37.90	1.34%
DHB	6,700	8.00	0.00%
DOC	0	10.00	0.00%
DPM	5,767,900	35.50	1.87%