Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/19/2017	0.00 / 0.00%	41.00	41.00	40.35	40.40	40.49	21.21	97,400
7/18/2017	+1.25 / +3.19%	39.00	41.85	39.00	40.40	40.36	21.21	285,530
7/17/2017	-1.45 / -3.57%	40.50	40.50	39.00	39.15	39.69	20.56	286,440
7/14/2017	-0.30 / -0.73%	41.00	41.00	40.30	40.60	40.53	21.32	70,090
7/13/2017	-0.20 / -0.49%	41.10	41.10	38.45	40.90	40.70	21.48	145,810
7/12/2017	+0.75 / +1.86%	40.50	41.35	40.50	41.10	41.03	21.58	246,960
7/11/2017	+0.75 / +1.89%	39.90	40.70	39.60	40.35	40.03	21.19	313,420
7/10/2017	0.00 / 0.00%	39.60	40.50	39.50	39.60	39.79	20.79	359,800
7/7/2017	-1.10 / -2.70%	40.60	40.80	39.60	39.60	40.21	20.79	219,670
7/6/2017	+0.10 / +0.25%	40.90	40.90	39.90	40.70	40.39	21.37	222,640
7/5/2017	0.00 / 0.00%	41.00	41.00	40.45	40.60	40.61	21.32	89,980
7/4/2017	-0.40 / -0.98%	40.90	41.35	40.30	40.60	40.65	21.32	181,730
7/3/2017	-0.50 / -1.20%	41.50	41.60	40.95	41.00	41.14	21.53	147,920
6/30/2017	0.00 / 0.00%	41.95	42.00	41.25	41.50	41.50	21.79	79,790
6/29/2017	-0.20 / -0.48%	41.70	42.30	41.20	41.50	41.43	21.79	123,880
6/28/2017	+0.60 / +1.46%	41.10	42.20	41.00	41.70	41.58	21.90	146,360
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

<<Previous 30 days Next 30 days>>

BFC News

28/11	BFC: Plan for the 1st cash dividend payment in 2024
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

More News

Related Companies

	Volume	Price	Change
AVG	70,700	27.00	-1.46%
BT1	0	13.80	0.00%
CPC	200	18.10	-0.55%
DCM	3,753,900	36.90	-0.14%
DHB	200	8.70	3.57%
DOC	0	10.00	0.00%
DPM	3,649,100	35.35	0.43%