Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/18/2017	-0.80 / -1.93%	41.40	41.40	40.50	40.70	40.83	21.37	170,550
8/17/2017	-1.00 / -2.35%	42.50	43.00	41.50	41.50	42.56	21.79	113,300
8/16/2017	+0.55 / +1.31%	42.00	42.90	42.00	42.50	42.48	22.32	156,720
8/15/2017	+0.55 / +1.33%	41.90	42.50	41.30	41.95	41.93	22.03	96,430
8/14/2017	+0.30 / +0.73%	40.80	42.00	40.70	41.40	41.05	21.74	111,310
8/11/2017	-0.40 / -0.96%	41.30	41.90	41.00	41.10	41.41	21.58	185,690
8/10/2017	-0.50 / -1.19%	42.00	42.00	41.00	41.50	41.63	21.79	62,880
8/9/2017	-1.30 / -3.00%	43.00	43.00	41.60	42.00	42.11	22.05	168,800
8/8/2017	+0.15 / +0.35%	43.50	43.70	43.10	43.30	43.28	22.74	385,170
8/7/2017	+0.55 / +1.29%	43.30	43.80	42.80	43.15	43.32	22.66	429,480
8/4/2017	-0.40 / -0.93%	43.00	43.30	42.00	42.60	42.58	22.37	207,500
8/3/2017	0.00 / 0.00%	43.30	43.40	42.60	43.00	43.04	22.58	254,730
8/2/2017	+1.40 / +3.37%	41.50	43.50	40.80	43.00	42.40	22.58	522,600
8/1/2017	+0.10 / +0.24%	41.80	41.80	41.10	41.60	41.61	21.84	265,380
7/31/2017	+0.50 / +1.22%	41.50	42.00	41.20	41.50	41.60	21.79	257,050
7/28/2017	-0.20 / -0.49%	41.20	41.20	40.70	41.00	40.98	21.53	188,250
7/27/2017	+1.40 / +3.52%	39.70	41.20	39.70	41.20	40.74	21.63	506,220
7/26/2017	+0.30 / +0.76%	40.00	40.10	39.30	39.80	39.68	20.90	116,970
7/25/2017	-0.20 / -0.50%	39.30	39.95	39.30	39.50	39.58	20.74	74,760
7/24/2017	+0.20 / +0.51%	39.50	40.30	39.50	39.70	39.77	20.85	131,690
7/21/2017	-0.90 / -2.23%	40.10	40.80	39.50	39.50	39.91	20.74	106,240
7/20/2017	0.00 / 0.00%	40.40	40.40	39.30	40.40	40.01	21.21	98,330
7/19/2017	0.00 / 0.00%	41.00	41.00	40.35	40.40	40.49	21.21	97,400
7/18/2017	+1.25 / +3.19%	39.00	41.85	39.00	40.40	40.36	21.21	285,530
7/17/2017	-1.45 / -3.57%	40.50	40.50	39.00	39.15	39.69	20.56	286,440
7/14/2017	-0.30 / -0.73%	41.00	41.00	40.30	40.60	40.53	21.32	70,090
7/13/2017	-0.20 / -0.49%	41.10	41.10	38.45	40.90	40.70	21.48	145,810
7/12/2017	+0.75 / +1.86%	40.50	41.35	40.50	41.10	41.03	21.58	246,960
7/11/2017	+0.75 / +1.89%	39.90	40.70	39.60	40.35	40.03	21.19	313,420
7/10/2017	0.00 / 0.00%	39.60	40.50	39.50	39.60	39.79	20.79	359,800

<<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	70,700	27.00	-1.46%
BT1	0	13.80	0.00%
CPC	200	18.10	-0.55%
DCM	3,753,900	36.90	-0.14%
DHB	200	8.70	3.57%
DOC	0	10.00	0.00%
DPM	3,649,100	35.35	0.43%