Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/27/2017	0.00 / 0.00%	41.10	41.70	40.80	41.10	41.20	21.58	177,220
6/26/2017	-1.70 / -3.97%	42.80	42.80	41.00	41.10	41.64	21.58	310,580
6/23/2017	+0.50 / +1.18%	42.30	42.90	41.70	42.80	42.14	22.47	146,280
6/22/2017	-0.20 / -0.47%	42.00	42.30	41.50	42.30	41.98	22.21	183,320
6/21/2017	-1.00 / -2.30%	43.60	43.60	40.50	42.50	42.29	22.32	320,730
6/20/2017	+1.00 / +2.35%	42.50	43.50	42.50	43.50	43.17	22.84	167,430
6/19/2017	+0.80 / +1.92%	41.70	42.50	41.50	42.50	41.99	22.32	164,970
6/16/2017	+0.20 / +0.48%	41.30	41.95	41.30	41.70	41.52	21.90	174,580
6/15/2017	-0.15 / -0.36%	41.30	41.70	41.25	41.50	41.48	21.79	65,820
6/14/2017	+0.35 / +0.85%	41.10	41.85	41.00	41.65	41.43	21.87	251,240
6/13/2017	+0.05 / +0.12%	41.25	41.40	41.00	41.30	41.17	21.69	119,380
6/12/2017	+0.15 / +0.36%	41.00	41.45	41.00	41.25	41.22	21.66	137,200
6/9/2017	-0.70 / -1.67%	41.00	41.30	40.95	41.10	41.11	21.58	171,690
6/8/2017	+0.70 / +1.70%	41.10	41.95	41.10	41.80	41.62	21.42	192,940
6/7/2017	+0.10 / +0.24%	41.00	41.80	40.80	41.10	41.30	21.07	207,480
6/6/2017	0.00 / 0.00%	41.00	41.45	40.85	41.00	41.15	21.01	180,890
6/5/2017	-0.25 / -0.61%	41.00	41.45	40.70	41.00	40.98	21.01	129,790
6/2/2017	-0.20 / -0.48%	41.00	41.35	40.70	41.25	40.90	21.14	255,540
6/1/2017	0.00 / 0.00%	41.40	42.20	40.90	41.45	41.46	21.24	242,000
5/31/2017	+0.95 / +2.35%	40.50	41.95	40.20	41.45	41.10	21.24	349,010
5/30/2017	-0.20 / -0.49%	40.70	41.40	40.30	40.50	40.87	20.76	434,940
5/29/2017	-0.30 / -0.73%	41.00	41.10	40.50	40.70	40.74	20.86	248,430
5/26/2017	0.00 / 0.00%	41.50	41.50	40.50	41.00	40.87	21.01	436,900
5/25/2017	+1.00 / +2.50%	40.30	41.45	40.20	41.00	40.82	21.01	552,110
5/24/2017	+0.35 / +0.88%	39.65	40.40	39.50	40.00	39.93	20.50	317,820
5/23/2017	+0.65 / +1.67%	38.85	40.00	38.80	39.65	39.64	20.32	267,600
5/22/2017	0.00 / 0.00%	38.60	39.75	38.60	39.00	38.88	19.99	546,100
5/19/2017	-0.70 / -1.76%	39.70	39.70	39.00	39.00	39.33	19.99	367,140
5/18/2017	+0.20 / +0.51%	39.00	40.00	38.70	39.70	39.55	20.35	527,350
5/17/2017	+0.10 / +0.25%	40.20	40.90	39.00	39.50	40.05	20.25	708,910

<<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%