Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/20/2021	+0.40 / +1.13%	35.90	36.40	34.70	35.90	35.79	27.85	474,100
8/19/2021	+1.00 / +2.90%	34.60	35.60	34.60	35.50	35.25	27.54	183,900
8/18/2021	-1.70 / -4.70%	35.25	35.95	34.50	34.50	35.34	26.77	397,600
8/17/2021	-0.65 / -1.76%	36.50	36.50	35.00	36.20	35.31	28.09	532,000
8/16/2021	-1.25 / -3.28%	39.50	39.50	36.85	36.85	37.83	28.59	404,300
8/13/2021	+1.90 / +5.25%	35.80	38.50	34.50	38.10	36.11	29.56	460,300
8/12/2021	-2.70 / -6.94%	39.30	41.00	36.20	36.20	38.96	28.09	1,309,600
8/11/2021	+1.95 / +5.28%	36.80	39.40	36.80	38.90	38.60	30.18	1,046,000
8/10/2021	+0.25 / +0.68%	36.80	37.50	36.70	36.95	36.83	28.67	1,053,900
8/9/2021	+1.20 / +3.38%	35.00	37.00	33.45	36.70	36.46	28.48	1,247,100
8/6/2021	+2.05 / +6.13%	33.80	35.60	33.60	35.50	35.01	27.54	1,035,200
8/5/2021	+2.15 / +6.87%	30.70	33.45	30.70	33.45	32.59	25.95	1,196,000
8/4/2021	+0.45 / +1.46%	30.30	32.00	30.30	31.30	31.38	24.29	492,700
8/3/2021	+0.75 / +2.49%	31.00	31.20	30.25	30.85	30.76	23.94	524,300
8/2/2021	+1.95 / +6.93%	28.10	30.10	28.10	30.10	29.69	23.35	951,900
7/30/2021	+0.85 / +3.11%	28.20	28.70	27.55	28.15	28.19	21.84	400,500
7/29/2021	+0.05 / +0.18%	26.50	28.05	26.50	27.30	27.38	21.18	204,100
7/28/2021	-0.75 / -2.68%	27.55	28.30	27.10	27.25	27.51	21.14	196,900
7/27/2021	-0.20 / -0.71%	29.00	29.20	27.80	28.00	28.46	21.73	223,200
7/26/2021	+0.80 / +2.92%	27.70	28.50	27.50	28.20	28.01	21.88	630,600
7/23/2021	+0.80 / +3.01%	26.60	27.65	26.60	27.40	27.29	21.26	214,700
7/22/2021	+0.45 / +1.72%	26.20	26.60	26.20	26.60	26.43	20.64	84,400
7/21/2021	0.00 / 0.00%	26.20	26.60	25.90	26.15	26.22	20.29	484,400
7/20/2021	+1.15 / +4.60%	25.30	26.15	25.00	26.15	25.54	20.29	77,500
7/19/2021	-1.00 / -3.85%	25.60	25.60	25.00	25.00	25.24	19.40	110,600
7/16/2021	+0.55 / +2.16%	25.45	26.20	25.45	26.00	25.79	20.17	93,200
7/15/2021	+0.35 / +1.39%	24.50	25.50	24.50	25.45	25.16	19.75	49,800
7/14/2021	-0.70 / -2.71%	25.30	25.70	24.70	25.10	25.19	19.47	29,500
7/13/2021	+1.10 / +4.45%	24.70	26.00	24.70	25.80	25.21	20.02	77,400
7/12/2021	-0.10 / -0.40%	24.85	25.20	23.30	24.70	24.39	19.16	244,200

<<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	43,500	41.40	9.52%
BT1	100	13.80	0.73%
CPC	100	18.00	0.00%
DCM	1,233,900	38.00	0.26%
DHB	0	8.00	0.00%
DOC	0	10.00	0.00%
DPM	1,551,100	35.55	0.14%