Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/7/2016	+1.20 / +3.99%	30.00	31.60	30.00	31.30	31.30	12.63	19,550
7/6/2016	-0.70 / -2.27%	30.20	30.80	30.10	30.10	30.32	12.15	61,280
7/5/2016	-0.90 / -2.84%	31.60	31.60	30.80	30.80	31.17	12.43	101,500
7/4/2016	-0.20 / -0.63%	32.00	32.00	31.20	31.70	31.61	12.79	49,120
7/1/2016	-0.10 / -0.31%	32.00	32.00	31.60	31.90	31.73	12.87	32,780
6/30/2016	-0.50 / -1.54%	33.20	33.20	32.00	32.00	32.40	12.91	30,560
6/29/2016	+0.70 / +2.20%	31.80	32.50	31.80	32.50	32.22	13.12	39,690
6/28/2016	-0.20 / -0.63%	32.00	32.00	31.20	31.80	31.64	12.83	20,450
6/27/2016	-0.70 / -2.14%	31.10	32.70	31.10	32.00	31.87	12.91	25,920
6/24/2016	-4.00 / -10.90%	36.00	36.00	31.40	32.70	32.30	13.20	89,310
6/23/2016	+0.40 / +1.10%	36.90	36.90	36.40	36.70	36.65	13.60	100,110
6/22/2016	+0.10 / +0.28%	36.40	36.80	36.30	36.30	36.46	13.45	95,200
6/21/2016	-0.30 / -0.82%	36.70	36.70	36.20	36.20	36.37	13.42	22,600
6/20/2016	+0.10 / +0.27%	36.50	36.90	36.00	36.50	36.34	13.53	28,760
6/17/2016	-0.10 / -0.27%	36.30	36.60	35.70	36.40	36.40	13.49	45,580
6/16/2016	+0.80 / +2.24%	36.20	36.70	36.10	36.50	36.38	13.53	96,300
6/15/2016	+0.70 / +2.00%	35.50	36.00	35.00	35.70	35.32	13.23	74,750
6/14/2016	-0.50 / -1.41%	35.50	35.50	34.90	35.00	35.12	12.97	115,950
6/13/2016	-0.20 / -0.56%	36.30	36.50	35.20	35.50	35.91	13.16	93,270
6/10/2016	+1.70 / +5.00%	34.90	35.80	34.90	35.70	35.35	13.23	179,480
6/9/2016	+0.10 / +0.29%	33.90	34.00	33.50	34.00	33.75	12.60	75,090
6/8/2016	+0.20 / +0.59%	34.00	34.00	33.70	33.90	33.79	12.56	18,970
6/7/2016	+0.40 / +1.20%	33.50	34.00	33.40	33.70	33.69	12.49	55,440
6/6/2016	+0.60 / +1.83%	33.00	33.40	33.00	33.30	33.08	12.34	96,910
6/3/2016	0.00 / 0.00%	32.80	32.80	32.60	32.70	32.70	12.12	10,490
6/2/2016	+0.90 / +2.83%	31.80	33.20	31.80	32.70	32.41	12.12	75,500
6/1/2016	0.00 / 0.00%	31.90	31.90	31.40	31.80	31.55	11.78	15,150
5/31/2016	-0.10 / -0.31%	31.90	31.90	31.50	31.80	31.78	11.78	9,720
5/30/2016	0.00 / 0.00%	32.00	32.00	31.40	31.90	31.85	11.82	33,060
5/27/2016	+0.10 / +0.31%	31.70	32.00	31.70	31.90	31.82	11.82	19,770

<<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	209,300	28.00	2.19%
BT1	0	13.80	0.00%
CPC	0	18.20	0.00%
DCM	2,881,100	36.95	0.00%
DHB	10,300	8.30	-4.60%
DOC	100	10.00	0.00%
DPM	2,514,100	35.20	-0.85%