Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/9/2022	-1.90 / -6.96%	26.30	27.20	25.40	25.40	25.95	19.71	1,155,600
5/6/2022	-2.05 / -6.98%	28.00	29.00	27.30	27.30	28.13	21.18	1,659,900
5/5/2022	-2.20 / -6.97%	31.55	32.50	29.35	29.35	30.91	22.77	717,400
5/4/2022	-2.35 / -6.93%	33.90	33.90	31.55	31.55	32.15	24.48	853,500
4/29/2022	+1.40 / +4.31%	32.75	34.20	32.75	33.90	33.66	26.30	765,200
4/28/2022	+0.50 / +1.56%	32.00	33.50	31.40	32.50	31.94	25.22	1,342,500
4/27/2022	-1.40 / -4.19%	33.40	33.40	31.10	32.00	31.66	24.83	714,700
4/26/2022	-0.40 / -1.18%	31.45	33.40	31.45	33.40	31.92	25.91	1,296,600
4/25/2022	-2.50 / -6.89%	33.80	34.60	33.80	33.80	33.88	26.23	390,000
4/22/2022	-2.70 / -6.92%	39.75	39.75	36.30	36.30	36.86	28.16	778,100
4/21/2022	0.00 / 0.00%	37.10	40.30	36.30	39.00	38.56	30.26	789,800
4/20/2022	-2.90 / -6.92%	41.70	41.90	39.00	39.00	40.36	30.26	458,100
4/19/2022	+0.80 / +1.95%	41.70	43.90	40.90	41.90	42.68	32.51	948,000
4/18/2022	+0.20 / +0.49%	40.00	42.00	39.60	41.10	41.37	31.89	690,300
4/15/2022	-1.20 / -2.85%	42.00	42.70	39.90	40.90	41.61	31.73	476,100
4/14/2022	+1.60 / +3.95%	39.50	43.00	39.50	42.10	42.04	32.67	814,100
4/13/2022	+0.80 / +2.02%	39.50	40.75	38.00	40.50	39.32	31.42	573,900
4/12/2022	+1.10 / +2.85%	39.50	40.50	38.10	39.70	39.36	30.80	550,500
4/8/2022	-2.80 / -6.76%	41.40	41.45	38.60	38.60	39.80	29.95	347,000
4/7/2022	+1.20 / +2.99%	41.00	41.50	38.50	41.40	39.43	32.12	730,900
4/6/2022	-3.00 / -6.94%	42.20	43.80	40.20	40.20	41.12	31.19	980,500
4/5/2022	0.00 / 0.00%	42.20	44.00	42.20	43.20	43.06	33.52	525,900
4/4/2022	-3.20 / -6.90%	46.40	46.40	43.20	43.20	43.81	33.52	1,402,300
4/1/2022	+1.90 / +4.27%	44.40	46.45	44.00	46.40	45.77	36.00	715,700
3/31/2022	+0.20 / +0.45%	45.00	45.30	43.60	44.50	44.50	34.53	743,700
3/30/2022	-3.30 / -6.93%	47.60	47.60	44.30	44.30	45.23	34.37	1,650,800
3/29/2022	+0.20 / +0.42%	47.40	48.60	46.10	47.60	47.45	36.93	1,032,300
3/28/2022	+2.40 / +5.33%	43.55	47.80	43.55	47.40	46.42	36.78	1,642,800
3/25/2022	+2.20 / +5.14%	42.00	45.50	41.80	45.00	43.87	34.92	1,733,700
3/24/2022	+1.10 / +2.64%	43.50	43.65	42.10	42.80	42.87	33.21	1,175,800

<<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	5,000	25.80	3.20%
BT1	0	13.60	0.00%
CPC	6,000	17.70	-1.67%
DCM	1,173,900	36.70	-0.14%
DHB	600	8.30	3.75%
DOC	0	11.00	0.00%
DPM	2,217,000	33.50	-0.59%