Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/14/2023	-0.40 / -1.96%	20.60	20.60	19.85	20.00	20.05	18.60	323,000
9/13/2023	-0.10 / -0.49%	20.50	21.00	19.95	20.40	20.44	18.97	288,800
9/12/2023	-0.30 / -1.44%	20.30	20.85	20.20	20.50	20.38	19.06	741,100
9/11/2023	0.00 / 0.00%	21.30	21.70	20.80	20.80	21.10	19.34	752,700
9/8/2023	+1.35 / +6.94%	20.40	20.80	20.30	20.80	20.69	19.34	739,100
9/7/2023	-0.15 / -0.77%	19.65	19.65	19.40	19.45	19.52	18.08	211,300
9/6/2023	+0.20 / +1.03%	19.50	19.70	19.40	19.60	19.56	18.22	336,000
9/5/2023	+0.10 / +0.52%	19.55	19.60	19.20	19.40	19.37	18.04	290,100
8/31/2023	+0.50 / +2.66%	18.85	19.30	18.70	19.30	19.05	17.95	203,900
8/30/2023	-0.05 / -0.27%	19.10	19.10	18.75	18.80	18.81	17.48	138,700
8/29/2023	-0.20 / -1.05%	19.00	19.30	18.85	18.85	19.03	17.53	240,900
8/28/2023	+0.45 / +2.42%	18.70	19.35	18.60	19.05	19.07	17.71	204,300
8/25/2023	0.00 / 0.00%	18.60	18.75	18.50	18.60	18.61	17.29	112,400
8/24/2023	+0.25 / +1.36%	18.40	18.60	18.25	18.60	18.42	17.29	88,400
8/23/2023	-0.15 / -0.81%	18.50	18.65	18.25	18.35	18.38	17.06	90,700
8/22/2023	0.00 / 0.00%	18.50	18.60	17.55	18.50	18.10	17.20	200,100
8/21/2023	+0.20 / +1.09%	18.30	18.70	17.75	18.50	18.07	17.20	220,400
8/18/2023	-1.15 / -5.91%	19.35	19.40	18.10	18.30	18.88	17.02	681,400
8/17/2023	-0.05 / -0.26%	19.40	19.65	19.40	19.45	19.53	18.08	304,800
8/16/2023	-0.20 / -1.02%	19.70	19.70	19.45	19.50	19.56	18.13	175,300
8/15/2023	0.00 / 0.00%	19.70	20.05	19.70	19.70	19.79	18.32	229,700
8/14/2023	+0.20 / +1.03%	20.00	20.00	19.35	19.70	19.65	18.32	300,100
8/11/2023	-0.15 / -0.76%	19.60	19.60	19.10	19.50	19.36	18.13	356,000
8/10/2023	-0.10 / -0.51%	19.70	20.00	19.60	19.65	19.72	18.27	188,400
8/9/2023	-0.40 / -1.99%	20.15	20.15	19.50	19.75	19.74	18.36	479,900
8/8/2023	+0.05 / +0.25%	20.20	20.35	19.90	20.15	20.08	18.74	585,200
8/7/2023	+0.50 / +2.55%	19.95	20.20	19.75	20.10	20.00	18.69	682,600
8/4/2023	+0.40 / +2.08%	19.20	19.60	19.00	19.60	19.36	18.22	455,100
8/3/2023	-0.20 / -1.03%	19.45	19.60	19.10	19.20	19.29	17.85	307,000
8/2/2023	-0.10 / -0.51%	19.85	19.85	19.25	19.40	19.47	18.04	280,200

<<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	122,400	32.90	-13.42%
BT1	0	13.80	0.00%
CPC	200	18.20	1.11%
DCM	6,972,600	37.30	-1.97%
DHB	10,300	8.50	-2.30%
DOC	0	10.00	0.00%
DPM	5,156,800	35.45	-2.48%