Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/26/2018	-0.15 / -0.54%	27.90	27.90	27.30	27.80	27.54	16.24	3,340
6/25/2018	+0.40 / +1.45%	27.95	28.00	27.70	27.95	27.90	16.33	5,240
6/22/2018	-0.35 / -1.25%	27.90	28.00	27.55	27.55	27.77	16.10	5,330
6/21/2018	-0.50 / -1.76%	28.40	28.40	27.50	27.90	27.98	16.30	3,610
6/20/2018	+0.40 / +1.43%	28.80	28.80	27.00	28.40	27.85	16.60	15,940
6/19/2018	-1.85 / -6.20%	29.50	29.50	27.00	28.00	27.86	16.36	22,720
6/18/2018	-0.05 / -0.17%	30.00	30.35	29.30	29.85	29.88	16.57	12,550
6/15/2018	+0.05 / +0.17%	29.20	30.20	29.20	29.90	29.49	16.59	10,240
6/14/2018	-0.05 / -0.17%	29.90	30.10	29.85	29.85	30.01	16.57	23,860
6/13/2018	0.00 / 0.00%	30.00	30.00	29.80	29.90	29.90	16.59	13,780
6/12/2018	-0.90 / -2.92%	31.00	31.00	29.90	29.90	30.04	16.59	29,790
6/11/2018	-0.60 / -1.91%	31.40	31.90	30.65	30.80	30.81	17.09	5,810
6/8/2018	-0.30 / -0.95%	31.90	31.95	31.00	31.40	31.51	17.43	534,490
6/7/2018	+1.30 / +4.28%	30.40	31.80	30.40	31.70	31.08	17.59	93,140
6/6/2018	+0.20 / +0.66%	30.50	30.55	29.55	30.40	30.09	16.87	8,940
6/5/2018	+0.60 / +2.03%	30.00	30.20	29.75	30.20	29.87	16.76	20,290
6/4/2018	+0.10 / +0.34%	29.50	29.90	29.50	29.60	29.59	16.43	23,050
6/1/2018	0.00 / 0.00%	30.00	30.00	29.50	29.50	29.63	16.37	19,780
5/31/2018	+0.50 / +1.72%	29.90	29.90	28.90	29.50	29.43	16.37	33,880
5/30/2018	-0.90 / -3.01%	29.60	29.90	29.00	29.00	29.18	16.09	45,100
5/29/2018	0.00 / 0.00%	28.50	29.90	28.50	29.90	29.54	16.59	33,990
5/28/2018	-0.90 / -2.92%	30.50	31.00	29.50	29.90	29.98	16.59	38,030
5/25/2018	-0.10 / -0.32%	30.85	30.90	30.60	30.80	30.88	17.09	2,720
5/24/2018	-0.10 / -0.32%	30.90	31.00	30.50	30.90	30.95	17.15	83,840
5/23/2018	0.00 / 0.00%	30.90	31.00	30.00	31.00	30.21	17.20	13,040
5/22/2018	-0.30 / -0.96%	31.60	31.60	29.50	31.00	30.21	17.20	13,110
5/21/2018	0.00 / 0.00%	31.20	31.50	31.15	31.30	31.17	17.37	4,620
5/18/2018	-0.10 / -0.32%	31.70	31.70	31.20	31.30	31.48	17.37	1,420
5/17/2018	0.00 / 0.00%	31.50	31.50	31.40	31.40	31.45	17.43	12,590
5/16/2018	-0.15 / -0.48%	31.50	31.50	31.40	31.40	31.48	17.43	23,350

<<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%