Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/10/2017	-0.50 / -1.19%	42.00	42.00	41.00	41.50	41.63	20.33	62,880
8/9/2017	-1.30 / -3.00%	43.00	43.00	41.60	42.00	42.11	20.58	168,800
8/8/2017	+0.15 / +0.35%	43.50	43.70	43.10	43.30	43.28	21.21	385,170
8/7/2017	+0.55 / +1.29%	43.30	43.80	42.80	43.15	43.32	21.14	429,480
8/4/2017	-0.40 / -0.93%	43.00	43.30	42.00	42.60	42.58	20.87	207,500
8/3/2017	0.00 / 0.00%	43.30	43.40	42.60	43.00	43.04	21.07	254,730
8/2/2017	+1.40 / +3.37%	41.50	43.50	40.80	43.00	42.40	21.07	522,600
8/1/2017	+0.10 / +0.24%	41.80	41.80	41.10	41.60	41.61	20.38	265,380
7/31/2017	+0.50 / +1.22%	41.50	42.00	41.20	41.50	41.60	20.33	257,050
7/28/2017	-0.20 / -0.49%	41.20	41.20	40.70	41.00	40.98	20.09	188,250
7/27/2017	+1.40 / +3.52%	39.70	41.20	39.70	41.20	40.74	20.18	506,220
7/26/2017	+0.30 / +0.76%	40.00	40.10	39.30	39.80	39.68	19.50	116,970
7/25/2017	-0.20 / -0.50%	39.30	39.95	39.30	39.50	39.58	19.35	74,760
7/24/2017	+0.20 / +0.51%	39.50	40.30	39.50	39.70	39.77	19.45	131,690
7/21/2017	-0.90 / -2.23%	40.10	40.80	39.50	39.50	39.91	19.35	106,240
7/20/2017	0.00 / 0.00%	40.40	40.40	39.30	40.40	40.01	19.79	98,330
7/19/2017	0.00 / 0.00%	41.00	41.00	40.35	40.40	40.49	19.79	97,400
7/18/2017	+1.25 / +3.19%	39.00	41.85	39.00	40.40	40.36	19.79	285,530
7/17/2017	-1.45 / -3.57%	40.50	40.50	39.00	39.15	39.69	19.18	286,440
7/14/2017	-0.30 / -0.73%	41.00	41.00	40.30	40.60	40.53	19.89	70,090
7/13/2017	-0.20 / -0.49%	41.10	41.10	38.45	40.90	40.70	20.04	145,810
7/12/2017	+0.75 / +1.86%	40.50	41.35	40.50	41.10	41.03	20.13	246,960
7/11/2017	+0.75 / +1.89%	39.90	40.70	39.60	40.35	40.03	19.77	313,420
7/10/2017	0.00 / 0.00%	39.60	40.50	39.50	39.60	39.79	19.40	359,800
7/7/2017	-1.10 / -2.70%	40.60	40.80	39.60	39.60	40.21	19.40	219,670
7/6/2017	+0.10 / +0.25%	40.90	40.90	39.90	40.70	40.39	19.94	222,640
7/5/2017	0.00 / 0.00%	41.00	41.00	40.45	40.60	40.61	19.89	89,980
7/4/2017	-0.40 / -0.98%	40.90	41.35	40.30	40.60	40.65	19.89	181,730
7/3/2017	-0.50 / -1.20%	41.50	41.60	40.95	41.00	41.14	20.09	147,920
6/30/2017	0.00 / 0.00%	41.95	42.00	41.25	41.50	41.50	20.33	79,790

<<Previous 30 days Next 30 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	104,000	14.00	1.45%
BT1	700	12.10	0.00%
CPC	1,400	17.00	-1.73%
DCM	3,367,300	35.00	1.30%
DHB	1,400	8.70	1.16%
DOC	0	10.00	0.00%
DPM	4,559,900	23.70	2.16%