Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
6/15/2021	0.00 / 0.00%	27.80	28.40	27.70	28.00	28.00	20.57	366,000
6/14/2021	+0.20 / +0.72%	28.50	28.50	27.80	28.00	28.17	20.57	198,800
6/11/2021	-0.20 / -0.71%	28.80	28.95	27.60	27.80	28.29	20.42	246,500
6/10/2021	+1.35 / +5.07%	26.65	28.00	26.60	28.00	27.58	20.57	490,400
6/9/2021	+0.15 / +0.57%	26.10	26.90	26.10	26.65	26.52	19.57	159,500
6/8/2021	-0.30 / -1.12%	26.80	27.70	26.15	26.50	26.66	19.46	289,600
6/7/2021	-1.10 / -3.94%	27.90	28.00	26.00	26.80	27.13	19.68	204,200
6/4/2021	+0.25 / +0.90%	27.70	28.20	27.65	27.90	27.88	20.49	362,800
6/3/2021	+0.95 / +3.56%	27.00	28.20	26.80	27.65	27.39	20.31	432,900
6/2/2021	+1.40 / +5.53%	25.10	26.70	25.00	26.70	25.81	19.61	293,700
6/1/2021	-0.15 / -0.59%	25.00	25.60	25.00	25.30	25.18	18.58	275,900
5/31/2021	-0.25 / -0.97%	25.70	25.70	25.20	25.45	25.35	18.69	221,500

<<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	5,000	25.80	3.20%
BT1	0	13.60	0.00%
CPC	6,000	17.70	-1.67%
DCM	1,173,900	36.70	-0.14%
DHB	600	8.30	3.75%
DOC	0	11.00	0.00%
DPM	2,217,000	33.50	-0.59%