Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/8/2017	+0.70 / +1.70%	41.10	41.95	41.10	41.80	41.62	19.99	192,940
6/7/2017	+0.10 / +0.24%	41.00	41.80	40.80	41.10	41.30	19.65	207,480
6/6/2017	0.00 / 0.00%	41.00	41.45	40.85	41.00	41.15	19.61	180,890
6/5/2017	-0.25 / -0.61%	41.00	41.45	40.70	41.00	40.98	19.61	129,790
6/2/2017	-0.20 / -0.48%	41.00	41.35	40.70	41.25	40.90	19.72	255,540
6/1/2017	0.00 / 0.00%	41.40	42.20	40.90	41.45	41.46	19.82	242,000
5/31/2017	+0.95 / +2.35%	40.50	41.95	40.20	41.45	41.10	19.82	349,010
5/30/2017	-0.20 / -0.49%	40.70	41.40	40.30	40.50	40.87	19.37	434,940
5/29/2017	-0.30 / -0.73%	41.00	41.10	40.50	40.70	40.74	19.46	248,430
5/26/2017	0.00 / 0.00%	41.50	41.50	40.50	41.00	40.87	19.61	436,900
5/25/2017	+1.00 / +2.50%	40.30	41.45	40.20	41.00	40.82	19.61	552,110
5/24/2017	+0.35 / +0.88%	39.65	40.40	39.50	40.00	39.93	19.13	317,820
5/23/2017	+0.65 / +1.67%	38.85	40.00	38.80	39.65	39.64	18.96	267,600
5/22/2017	0.00 / 0.00%	38.60	39.75	38.60	39.00	38.88	18.65	546,100
5/19/2017	-0.70 / -1.76%	39.70	39.70	39.00	39.00	39.33	18.65	367,140
5/18/2017	+0.20 / +0.51%	39.00	40.00	38.70	39.70	39.55	18.98	527,350
5/17/2017	+0.10 / +0.25%	40.20	40.90	39.00	39.50	40.05	18.89	708,910
5/16/2017	-0.70 / -1.75%	39.60	40.80	39.10	39.40	39.78	18.84	852,680
5/15/2017	+0.60 / +1.52%	39.95	40.70	39.50	40.10	40.08	19.17	569,240
5/12/2017	+1.00 / +2.60%	38.50	39.60	38.40	39.50	39.33	18.89	741,430
5/11/2017	+0.85 / +2.26%	37.40	38.75	37.10	38.50	37.99	18.41	668,920
5/10/2017	-0.35 / -0.92%	37.60	38.30	37.50	37.65	37.78	18.00	386,270
5/9/2017	+0.55 / +1.47%	38.00	38.90	37.50	38.00	38.27	18.17	964,490
5/8/2017	+2.45 / +7.00%	35.00	37.45	34.50	37.45	36.32	17.91	1,117,670
5/5/2017	+0.20 / +0.57%	34.80	35.30	34.50	35.00	34.97	16.74	154,200
5/4/2017	-0.70 / -1.97%	35.50	35.70	34.80	34.80	35.14	16.64	298,290
5/3/2017	+0.65 / +1.87%	34.80	35.70	34.50	35.50	35.23	16.98	262,160
4/28/2017	-0.30 / -0.85%	34.85	35.00	34.50	34.85	34.75	16.66	140,290
4/27/2017	+0.30 / +0.86%	35.00	35.55	34.50	35.15	35.16	16.81	263,310
4/26/2017	+0.65 / +1.90%	34.20	35.20	34.20	34.85	34.79	16.66	272,140

<<Previous 30 days Next 30 days>>

BFC News

29/04	BFC: List of candidates nominated for election to the BOD and BOS
16/04	BFC: Additional Documents for the 2025 AMG
09/04	BFC: Holding 2025 AGM
09/04	BFC: Invitation letter and Documents for AGM 2025
09/04	BFC: BOD resolution dated April 03, 2025

More News

Related Companies

	Volume	Price	Change
AVG	258,400	14.10	4.44%
BT1	500	12.10	0.00%
CPC	1,000	17.30	0.00%
DCM	2,232,100	34.55	-1.29%
DHB	400	8.50	0.00%
DOC	0	10.00	0.00%
DPM	3,766,100	23.20	-3.33%