Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
5/16/2017	-0.70 / -1.75%	39.60	40.80	39.10	39.40	39.78	20.19	852,680
5/15/2017	+0.60 / +1.52%	39.95	40.70	39.50	40.10	40.08	20.55	569,240
5/12/2017	+1.00 / +2.60%	38.50	39.60	38.40	39.50	39.33	20.25	741,430
5/11/2017	+0.85 / +2.26%	37.40	38.75	37.10	38.50	37.99	19.73	668,920
5/10/2017	-0.35 / -0.92%	37.60	38.30	37.50	37.65	37.78	19.30	386,270
5/9/2017	+0.55 / +1.47%	38.00	38.90	37.50	38.00	38.27	19.48	964,490
5/8/2017	+2.45 / +7.00%	35.00	37.45	34.50	37.45	36.32	19.19	1,117,670
5/5/2017	+0.20 / +0.57%	34.80	35.30	34.50	35.00	34.97	17.94	154,200
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

<<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%