Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/31/2021	+0.50 / +1.39%	35.90	36.85	35.60	36.40	36.18	28.24	529,700
8/30/2021	+0.10 / +0.28%	36.20	36.95	35.40	35.90	36.04	27.85	1,338,600
8/27/2021	+1.35 / +3.92%	34.60	35.80	33.50	35.80	34.39	27.78	304,900
8/26/2021	+0.90 / +2.68%	33.00	35.80	33.00	34.45	34.71	26.73	354,000
8/25/2021	-1.35 / -3.87%	35.00	35.00	32.80	33.55	33.32	26.03	242,000
8/24/2021	-1.60 / -4.38%	36.50	36.75	34.00	34.90	35.00	27.08	223,300
8/23/2021	+0.60 / +1.67%	35.90	37.40	35.80	36.50	36.60	28.32	805,100
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

<<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	5,000	25.80	3.20%
BT1	0	13.60	0.00%
CPC	6,000	17.70	-1.67%
DCM	1,173,900	36.70	-0.14%
DHB	600	8.30	3.75%
DOC	0	11.00	0.00%
DPM	2,217,000	33.50	-0.59%