Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/27/2017	+1.40 / +3.52%	39.70	41.20	39.70	41.20	40.74	21.63	506,220
7/26/2017	+0.30 / +0.76%	40.00	40.10	39.30	39.80	39.68	20.90	116,970
7/25/2017	-0.20 / -0.50%	39.30	39.95	39.30	39.50	39.58	20.74	74,760
7/24/2017	+0.20 / +0.51%	39.50	40.30	39.50	39.70	39.77	20.85	131,690
7/21/2017	-0.90 / -2.23%	40.10	40.80	39.50	39.50	39.91	20.74	106,240
7/20/2017	0.00 / 0.00%	40.40	40.40	39.30	40.40	40.01	21.21	98,330
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

<<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%