Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/27/2021	-0.20 / -0.71%	29.00	29.20	27.80	28.00	28.46	21.73	223,200
7/26/2021	+0.80 / +2.92%	27.70	28.50	27.50	28.20	28.01	21.88	630,600
7/23/2021	+0.80 / +3.01%	26.60	27.65	26.60	27.40	27.29	21.26	214,700
7/22/2021	+0.45 / +1.72%	26.20	26.60	26.20	26.60	26.43	20.64	84,400
7/21/2021	0.00 / 0.00%	26.20	26.60	25.90	26.15	26.22	20.29	484,400
7/20/2021	+1.15 / +4.60%	25.30	26.15	25.00	26.15	25.54	20.29	77,500
7/19/2021	-1.00 / -3.85%	25.60	25.60	25.00	25.00	25.24	19.40	110,600
7/16/2021	+0.55 / +2.16%	25.45	26.20	25.45	26.00	25.79	20.17	93,200
7/15/2021	+0.35 / +1.39%	24.50	25.50	24.50	25.45	25.16	19.75	49,800
7/14/2021	-0.70 / -2.71%	25.30	25.70	24.70	25.10	25.19	19.47	29,500
7/13/2021	+1.10 / +4.45%	24.70	26.00	24.70	25.80	25.21	20.02	77,400
7/12/2021	-0.10 / -0.40%	24.85	25.20	23.30	24.70	24.39	19.16	244,200
7/9/2021	-1.50 / -5.70%	25.10	26.00	24.50	24.80	25.17	19.24	174,500
7/8/2021	0.00 / 0.00%	26.50	26.50	25.50	26.30	26.02	20.41	107,700
7/7/2021	0.00 / 0.00%	26.20	26.80	25.00	26.30	25.51	20.41	157,800
7/6/2021	-1.20 / -4.36%	27.20	27.30	26.10	26.30	26.72	20.41	500,300
7/5/2021	-1.20 / -4.18%	28.10	28.60	27.50	27.50	27.83	21.34	414,100
7/2/2021	+0.05 / +0.17%	28.80	29.45	28.35	28.70	28.92	22.27	525,900
7/1/2021	-0.05 / -0.17%	29.00	29.00	28.20	28.65	28.62	22.23	225,900
6/30/2021	+0.50 / +1.77%	28.20	29.80	28.05	28.70	28.61	22.27	367,100
6/29/2021	+0.05 / +0.18%	28.20	28.80	28.20	28.20	28.56	21.88	518,200
6/28/2021	+0.15 / +0.54%	28.00	28.30	27.60	28.15	27.90	21.84	219,700
6/25/2021	-0.25 / -0.88%	27.60	28.10	27.60	28.00	27.89	21.73	82,800
6/24/2021	-0.20 / -0.70%	28.45	28.45	27.90	28.25	28.02	21.92	144,100
6/23/2021	+0.65 / +2.34%	27.40	28.80	27.20	28.45	28.03	22.07	634,400
6/22/2021	-0.40 / -1.42%	28.20	28.25	27.20	27.80	27.86	21.57	260,500
6/21/2021	+0.20 / +0.71%	28.00	28.80	28.00	28.20	28.36	21.88	366,700
6/18/2021	+0.75 / +2.75%	27.20	28.50	27.20	28.00	27.95	21.73	317,500
6/17/2021	+0.65 / +2.44%	28.00	28.00	26.85	27.25	26.85	21.14	216,500
6/16/2021	+0.10 / +0.36%	27.70	28.50	27.60	28.10	27.96	20.64	377,500

<<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	43,500	41.40	9.52%
BT1	100	13.80	0.73%
CPC	100	18.00	0.00%
DCM	1,233,900	38.00	0.26%
DHB	0	8.00	0.00%
DOC	0	10.00	0.00%
DPM	1,551,100	35.55	0.14%