Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/14/2017	+1.70 / +4.25%	40.25	41.70	40.00	41.70	41.12	21.90	256,610
9/13/2017	0.00 / 0.00%	40.00	40.35	39.80	40.00	39.96	21.00	106,720
9/12/2017	-0.10 / -0.25%	40.20	40.30	39.85	40.00	40.02	21.00	59,440
9/11/2017	+0.20 / +0.50%	39.60	40.20	39.60	40.10	39.91	21.06	40,440
9/8/2017	-0.10 / -0.25%	40.00	40.00	39.90	39.90	39.98	20.95	35,890
9/7/2017	0.00 / 0.00%	40.00	40.50	39.90	40.00	40.09	21.00	96,290
9/6/2017	-0.10 / -0.25%	40.10	40.15	39.80	40.00	39.97	21.00	127,040
9/5/2017	+0.05 / +0.12%	40.05	40.40	40.05	40.10	40.16	21.06	57,890
9/1/2017	-0.15 / -0.37%	40.30	40.35	40.05	40.05	40.17	21.03	108,370
8/31/2017	-0.30 / -0.74%	40.35	40.50	40.20	40.20	40.30	21.11	208,810
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

<<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%