Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/18/2025	-0.40 / -0.89%	45.10	45.45	44.15	44.75	44.52	44.75	1,029,900
7/17/2025	-0.15 / -0.33%	45.45	45.60	45.05	45.15	45.28	45.15	443,300
7/16/2025	-0.35 / -0.77%	45.65	45.80	45.10	45.30	45.44	45.30	309,400
7/15/2025	-0.05 / -0.11%	45.85	46.40	45.50	45.65	46.02	45.65	801,800
7/14/2025	+0.70 / +1.56%	45.40	45.75	44.65	45.70	45.37	45.70	566,900
7/11/2025	-1.70 / -3.64%	46.90	46.90	43.50	45.00	45.52	45.00	1,328,500
7/10/2025	-0.20 / -0.43%	46.80	47.40	46.60	46.70	46.92	46.70	830,700
7/9/2025	-0.50 / -1.05%	47.70	48.50	46.60	46.90	47.47	46.90	1,067,100
7/8/2025	+0.65 / +1.39%	47.25	47.45	46.75	47.40	47.29	47.40	799,100
7/7/2025	+0.70 / +1.52%	46.30	46.80	46.05	46.75	46.47	46.75	551,300
7/4/2025	-0.55 / -1.18%	46.60	46.75	45.80	46.05	46.17	46.05	630,100
7/3/2025	-0.90 / -1.89%	47.50	47.50	46.50	46.60	47.06	46.60	959,000
7/2/2025	+1.00 / +2.15%	46.50	47.90	46.40	47.50	47.41	47.50	1,254,000
7/1/2025	-0.15 / -0.32%	46.70	46.70	45.90	46.50	46.30	46.50	498,200
6/30/2025	+0.95 / +2.08%	45.95	46.85	45.80	46.65	46.46	46.65	943,000
6/27/2025	+0.10 / +0.22%	45.60	46.00	45.35	45.70	45.58	45.70	533,700
6/26/2025	+0.10 / +0.22%	45.60	46.30	45.60	45.60	45.84	45.60	1,173,500
6/25/2025	-0.65 / -1.41%	46.45	46.45	45.50	45.50	45.74	45.50	859,900
6/24/2025	-1.35 / -2.84%	47.00	47.00	45.00	46.15	45.80	46.15	2,085,900
6/23/2025	-0.10 / -0.21%	47.50	49.00	47.35	47.50	48.19	47.50	1,117,400
6/20/2025	-0.10 / -0.21%	48.00	48.90	47.35	47.60	48.00	47.60	1,010,400
6/19/2025	+2.00 / +4.38%	45.70	48.00	45.15	47.70	46.98	47.70	2,887,600
6/18/2025	+0.20 / +0.44%	46.00	46.50	45.65	45.70	46.02	45.70	1,404,000
6/17/2025	+0.70 / +1.56%	44.80	45.50	44.50	45.50	44.99	45.50	1,070,800
6/16/2025	+0.90 / +2.05%	44.50	46.00	44.50	44.80	45.00	44.80	1,201,000
6/13/2025	+0.55 / +1.27%	42.60	44.15	42.50	43.90	43.68	43.90	998,600
6/12/2025	+0.05 / +0.12%	43.30	43.75	43.30	43.35	43.48	43.35	544,400
6/11/2025	+0.10 / +0.23%	43.20	43.75	43.15	43.30	43.42	43.30	502,500
6/10/2025	+0.55 / +1.22%	45.00	46.05	45.00	45.70	45.61	43.20	1,014,900
6/9/2025	-1.80 / -3.83%	47.00	47.10	44.60	45.15	45.78	42.68	1,300,000

<<Previous 30 days Next 4 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	203,500	15.20	1.33%
BT1	200	11.40	1.79%
CPC	1,100	17.40	0.58%
DCM	6,394,000	35.20	-1.40%
DHB	32,000	9.00	-5.26%
DOC	0	10.50	0.00%
DPM	4,807,800	41.05	-1.79%