Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/30/2025	-0.05 / -0.12%	43.60	44.25	43.00	43.05	43.37	43.05	910,900
7/29/2025	-3.00 / -6.51%	46.60	47.50	43.10	43.10	45.72	43.10	1,429,800
7/28/2025	-0.45 / -0.97%	46.60	46.80	46.00	46.10	46.30	46.10	1,033,400
7/25/2025	-0.85 / -1.79%	47.75	47.80	46.50	46.55	47.20	46.55	1,754,800
7/24/2025	+0.30 / +0.64%	48.00	48.00	47.30	47.40	47.54	47.40	1,122,600
7/23/2025	+2.00 / +4.43%	45.15	47.10	44.60	47.10	46.29	47.10	1,980,000
7/22/2025	0.00 / 0.00%	45.10	45.80	45.00	45.10	45.38	45.10	507,900
7/21/2025	+0.35 / +0.78%	44.45	45.40	44.45	45.10	45.04	45.10	364,500
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

<<Previous 30 days Next 1 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	135,900	14.60	-0.68%
BT1	0	11.30	0.00%
CPC	2,000	17.40	0.00%
DCM	2,417,800	36.30	-0.14%
DHB	100	9.40	3.30%
DOC	700	9.00	-10.00%
DPM	3,546,000	41.55	0.12%