Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
4/13/2017	+0.05 / +0.14%	35.70	36.00	35.20	35.45	35.52	18.17	286,730
4/12/2017	+0.60 / +1.72%	35.40	36.30	34.90	35.40	35.50	18.14	402,700
4/11/2017	+0.30 / +0.87%	34.50	35.00	34.50	34.80	34.64	17.84	170,950
4/10/2017	-0.35 / -1.00%	34.90	34.90	34.30	34.50	34.55	17.68	95,340
4/7/2017	+0.55 / +1.60%	34.30	34.90	34.20	34.85	34.36	17.86	186,210
4/5/2017	-0.10 / -0.29%	34.40	34.95	34.25	34.30	34.51	17.58	153,390
4/4/2017	-0.10 / -0.29%	34.50	34.60	34.30	34.40	34.43	17.63	168,690
4/3/2017	0.00 / 0.00%	34.50	34.80	34.30	34.50	34.41	17.68	124,030
3/31/2017	-0.50 / -1.43%	35.00	35.40	34.50	34.50	34.69	17.68	203,160
3/30/2017	+0.35 / +1.01%	34.65	35.80	34.65	35.00	35.06	17.94	120,310
3/29/2017	+0.25 / +0.73%	34.40	34.80	34.20	34.65	34.40	17.76	219,900
3/28/2017	-0.70 / -1.99%	35.10	35.45	34.20	34.40	34.68	17.63	437,720
3/27/2017	0.00 / 0.00%	35.10	35.50	34.80	35.10	35.06	17.99	151,150
3/24/2017	-0.40 / -1.13%	35.30	35.80	34.80	35.10	35.21	17.99	363,060
3/23/2017	+0.30 / +0.85%	35.10	36.00	35.10	35.50	35.56	18.20	275,680
3/22/2017	-1.50 / -4.09%	36.60	37.00	35.20	35.20	36.11	18.04	413,290
3/21/2017	-0.65 / -1.74%	37.40	37.60	36.50	36.70	37.06	18.81	350,840

<<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	38,600	28.70	14.80%
BT1	100	13.60	0.00%
CPC	2,000	18.10	1.12%
DCM	3,967,000	37.80	1.61%
DHB	3,900	8.30	0.00%
DOC	0	11.00	0.00%
DPM	1,624,600	34.05	0.59%