Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/19/2018	-0.10 / -0.39%	25.95	25.95	25.60	25.80	25.82	15.08	6,120
7/18/2018	+0.70 / +2.78%	25.20	25.90	25.20	25.90	25.28	15.13	25,000
7/17/2018	0.00 / 0.00%	24.70	25.30	24.70	25.20	25.25	14.73	33,120
7/16/2018	+0.30 / +1.20%	25.30	25.30	24.70	25.20	24.95	14.73	23,370
7/13/2018	0.00 / 0.00%	25.00	25.00	24.20	24.90	24.45	14.55	53,160
7/12/2018	+0.10 / +0.40%	24.85	24.95	24.60	24.90	24.74	14.55	11,560
7/11/2018	-0.40 / -1.59%	25.10	25.10	24.80	24.80	24.93	14.49	21,340
7/10/2018	0.00 / 0.00%	25.70	25.70	25.00	25.20	25.09	14.73	8,450
7/9/2018	+0.45 / +1.82%	24.55	25.85	24.55	25.20	25.18	14.73	14,020
7/6/2018	+0.05 / +0.20%	24.70	25.00	24.00	24.75	24.36	14.46	64,400
7/5/2018	-1.00 / -3.89%	25.70	25.70	24.70	24.70	25.31	14.43	32,590
7/4/2018	-0.10 / -0.39%	25.50	25.70	25.00	25.70	25.48	15.02	38,610
7/3/2018	0.00 / 0.00%	25.80	27.00	25.00	25.80	25.17	15.08	18,040
7/2/2018	-1.20 / -4.44%	27.00	27.00	25.50	25.80	26.02	15.08	24,790
6/29/2018	-0.60 / -2.17%	27.10	27.10	27.00	27.00	27.02	15.78	12,030
6/28/2018	+0.05 / +0.18%	27.80	27.80	27.00	27.60	27.26	16.13	5,210
6/27/2018	-0.25 / -0.90%	27.75	27.85	27.50	27.55	27.67	16.10	32,020
6/26/2018	-0.15 / -0.54%	27.90	27.90	27.30	27.80	27.54	16.24	3,340
6/25/2018	+0.40 / +1.45%	27.95	28.00	27.70	27.95	27.90	16.33	5,240
6/22/2018	-0.35 / -1.25%	27.90	28.00	27.55	27.55	27.77	16.10	5,330
6/21/2018	-0.50 / -1.76%	28.40	28.40	27.50	27.90	27.98	16.30	3,610
6/20/2018	+0.40 / +1.43%	28.80	28.80	27.00	28.40	27.85	16.60	15,940
6/19/2018	-1.85 / -6.20%	29.50	29.50	27.00	28.00	27.86	16.36	22,720
6/18/2018	-0.05 / -0.17%	30.00	30.35	29.30	29.85	29.88	16.57	12,550
6/15/2018	+0.05 / +0.17%	29.20	30.20	29.20	29.90	29.49	16.59	10,240
6/14/2018	-0.05 / -0.17%	29.90	30.10	29.85	29.85	30.01	16.57	23,860
6/13/2018	0.00 / 0.00%	30.00	30.00	29.80	29.90	29.90	16.59	13,780
6/12/2018	-0.90 / -2.92%	31.00	31.00	29.90	29.90	30.04	16.59	29,790
6/11/2018	-0.60 / -1.91%	31.40	31.90	30.65	30.80	30.81	17.09	5,810
6/8/2018	-0.30 / -0.95%	31.90	31.95	31.00	31.40	31.51	17.43	534,490

<<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	23,000	25.40	0.79%
BT1	0	13.60	0.00%
CPC	500	17.90	0.00%
DCM	2,683,300	37.20	-0.40%
DHB	100	8.30	1.22%
DOC	0	11.00	0.00%
DPM	1,797,800	33.85	0.30%