Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/1/2024	-3.35 / -6.94%	48.30	48.45	44.95	44.95	45.97	44.95	1,435,800
7/31/2024	-0.40 / -0.82%	48.70	48.70	47.80	48.30	48.22	48.30	659,000
7/30/2024	+1.10 / +2.31%	49.30	50.10	48.20	48.70	49.20	48.70	1,319,500
7/29/2024	+3.10 / +6.97%	45.90	47.60	45.90	47.60	46.94	47.60	1,726,800
7/26/2024	+0.55 / +1.25%	44.10	45.00	43.45	44.50	44.06	44.50	365,200
7/25/2024	+1.45 / +3.41%	41.40	44.20	41.40	43.95	43.45	43.95	956,600
7/24/2024	-0.55 / -1.28%	42.40	43.35	40.10	42.50	41.89	42.50	721,600
7/23/2024	-0.15 / -0.35%	43.90	44.20	43.05	43.05	43.49	43.05	776,600
7/22/2024	-1.25 / -2.81%	44.40	44.40	42.20	43.20	42.80	43.20	388,900
7/19/2024	+0.15 / +0.34%	44.80	45.30	43.40	44.45	44.69	44.45	689,700
7/18/2024	+2.20 / +5.23%	42.15	44.50	41.90	44.30	43.52	44.30	1,086,800
7/17/2024	-3.15 / -6.96%	45.10	45.90	42.10	42.10	43.47	42.10	2,315,400
7/16/2024	+0.65 / +1.46%	44.60	46.15	44.60	45.25	45.50	45.25	1,041,900
7/15/2024	+0.10 / +0.22%	44.80	45.90	44.45	44.60	45.08	44.60	642,700
7/12/2024	-0.40 / -0.89%	45.00	45.00	44.05	44.50	44.51	44.50	548,700
7/11/2024	-0.50 / -1.10%	47.00	47.00	43.50	44.90	44.53	44.90	951,700
7/10/2024	+1.45 / +3.30%	46.10	47.00	44.95	45.40	45.99	45.40	2,130,200
7/9/2024	+2.85 / +6.93%	43.95	43.95	43.95	43.95	43.95	43.95	885,200
7/8/2024	+2.65 / +6.89%	39.50	41.10	39.20	41.10	40.76	41.10	900,700
7/5/2024	+0.25 / +0.65%	38.50	39.35	38.20	38.45	38.78	38.45	805,300
7/4/2024	0.00 / 0.00%	38.50	38.70	37.70	38.20	38.22	38.20	506,900
7/3/2024	+1.05 / +2.83%	37.75	38.90	37.20	38.20	38.00	38.20	831,200
7/2/2024	+0.65 / +1.78%	36.50	37.45	36.50	37.15	37.03	37.15	460,100
7/1/2024	-0.10 / -0.27%	36.40	37.75	35.60	36.50	36.27	36.50	388,400
6/28/2024	-1.45 / -3.81%	38.00	38.30	36.60	36.60	37.35	36.60	575,200
6/27/2024	-0.85 / -2.19%	39.00	39.80	38.00	38.05	38.87	38.05	770,500
6/26/2024	+1.35 / +3.60%	37.50	38.90	37.50	38.90	38.35	38.90	1,157,900
6/25/2024	0.00 / 0.00%	37.60	38.20	36.85	37.55	37.37	37.55	672,400
6/24/2024	-2.50 / -6.24%	39.85	40.00	37.50	37.55	38.00	37.55	1,054,600
6/21/2024	+0.05 / +0.13%	40.05	41.40	39.80	40.05	40.43	40.05	795,100

<<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	45,700	39.40	4.23%
BT1	100	13.80	0.73%
CPC	100	18.00	0.00%
DCM	1,937,500	37.90	0.00%
DHB	5,800	8.20	2.50%
DOC	0	10.00	0.00%
DPM	3,347,500	35.60	0.28%