Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/30/2017	+0.10 / +0.25%	40.50	41.30	40.30	40.50	40.48	21.27	184,600
8/29/2017	-0.10 / -0.25%	40.30	40.55	40.30	40.40	40.47	21.21	61,040
8/28/2017	0.00 / 0.00%	40.30	40.55	40.20	40.50	40.37	21.27	93,570
8/25/2017	+0.05 / +0.12%	40.50	40.65	40.40	40.50	40.50	21.27	113,380
8/24/2017	-0.15 / -0.37%	40.00	40.75	40.00	40.45	40.47	21.24	28,910
8/23/2017	-0.40 / -0.98%	40.70	40.80	40.00	40.60	40.28	21.32	15,790
8/22/2017	+1.00 / +2.50%	40.00	41.00	40.00	41.00	40.81	21.53	128,390
8/21/2017	-0.70 / -1.72%	40.70	40.70	39.80	40.00	40.09	21.00	210,280
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

<<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	65,500	30.00	9.49%
BT1	0	13.80	0.00%
CPC	0	18.20	0.00%
DCM	985,100	37.20	0.68%
DHB	2,300	8.50	-2.30%
DOC	100	10.00	0.00%
DPM	666,400	35.50	0.00%