Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/18/2016	+0.10 / +0.25%	40.00	40.00	39.10	39.40	39.55	15.69	94,200
8/17/2016	-0.20 / -0.51%	39.30	39.90	39.00	39.30	39.26	15.65	44,140
8/16/2016	+1.70 / +4.50%	38.70	39.50	38.00	39.50	38.67	15.73	210,850
8/15/2016	+2.40 / +6.78%	35.10	37.80	35.00	37.80	35.86	15.06	158,400
8/12/2016	-0.20 / -0.56%	35.60	35.80	34.80	35.40	35.13	14.10	70,530
8/11/2016	-0.50 / -1.39%	36.10	36.20	35.60	35.60	35.87	14.18	55,000
8/10/2016	+0.70 / +1.98%	35.30	36.20	35.30	36.10	35.77	14.38	143,880
8/9/2016	+0.40 / +1.14%	35.00	35.50	34.90	35.40	35.11	14.10	78,840
8/8/2016	+1.10 / +3.24%	34.90	35.00	33.90	35.00	34.41	13.94	36,470
8/5/2016	0.00 / 0.00%	34.30	34.30	33.00	33.90	33.45	13.50	23,770
8/4/2016	-0.50 / -1.45%	34.40	34.80	33.90	33.90	34.18	13.50	33,180
8/3/2016	-0.30 / -0.86%	34.70	34.70	33.80	34.40	34.10	13.70	52,810
8/2/2016	-1.50 / -4.14%	36.00	36.00	34.50	34.70	35.03	13.82	85,820
8/1/2016	+1.10 / +3.13%	36.50	36.80	35.10	36.20	36.07	14.42	127,520
7/29/2016	+2.00 / +6.04%	33.20	35.40	33.20	35.10	34.75	13.98	250,390
7/28/2016	+0.90 / +2.80%	32.50	33.80	32.30	33.10	33.04	13.18	178,860
7/27/2016	0.00 / 0.00%	31.50	32.40	31.50	32.20	32.17	12.83	9,450
7/26/2016	-0.10 / -0.31%	32.30	32.30	31.40	32.20	31.79	12.83	9,910
7/25/2016	+0.70 / +2.22%	32.60	32.60	31.60	32.30	31.62	12.87	8,540
7/22/2016	-0.90 / -2.77%	32.80	32.80	31.50	31.60	31.61	12.59	51,190
7/21/2016	0.00 / 0.00%	32.90	32.90	32.10	32.50	32.50	12.95	20,520
7/20/2016	-1.00 / -2.99%	32.50	33.80	32.50	32.50	32.90	12.95	184,280
7/19/2016	+0.60 / +1.82%	33.00	33.80	32.80	33.50	33.27	13.34	191,870
7/18/2016	+1.00 / +3.13%	32.00	33.00	31.70	32.90	32.54	13.10	100,200
7/15/2016	+0.30 / +0.95%	31.60	31.90	31.50	31.90	31.67	12.71	92,140
7/14/2016	+0.90 / +2.93%	31.40	31.90	31.40	31.60	31.55	12.59	144,510
7/13/2016	+0.20 / +0.66%	30.50	30.90	30.30	30.70	30.49	12.23	97,820
7/12/2016	0.00 / 0.00%	30.40	30.50	30.30	30.50	30.43	12.15	53,440
7/11/2016	0.00 / 0.00%	30.50	30.90	30.30	30.50	30.49	12.15	56,810
7/8/2016	-0.80 / -2.56%	31.50	31.50	30.40	30.50	30.59	12.15	67,530

<<Previous 30 days Next 30 days>>

BFC News

26/02	BFC: Record date for AGM 2025
24/02	BFC: BOD resolution on holding AGM 2025
16/01	BFC: BOD resolution dated January 15, 2025
04/12	BFC: Record date for the 1st payment of 2024 cash dividend
28/11	BFC: Plan for the 1st cash dividend payment in 2024

More News

Related Companies

	Volume	Price	Change
AVG	152,500	21.60	0.93%
BT1	200	12.90	-9.79%
CPC	12,900	18.40	0.00%
DCM	2,487,300	35.85	-0.14%
DHB	79,900	10.50	1.94%
DOC	0	10.40	0.00%
DPM	2,751,100	37.15	0.13%