Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/23/2021	-0.20 / -0.61%	33.00	33.45	32.80	32.80	33.17	25.45	674,600
9/22/2021	+0.15 / +0.46%	33.30	33.40	32.60	33.00	32.90	25.60	297,500
9/21/2021	-0.05 / -0.15%	32.40	32.90	32.00	32.85	32.42	25.49	285,800
9/20/2021	-0.15 / -0.45%	33.60	34.30	32.90	32.90	33.58	25.53	675,900
9/17/2021	+1.45 / +4.59%	31.50	33.40	30.60	33.05	31.49	25.64	686,400
9/16/2021	-0.70 / -2.17%	32.00	32.60	31.05	31.60	31.80	24.52	767,400
9/15/2021	-1.30 / -3.87%	34.00	34.00	32.30	32.30	32.89	25.06	714,100
9/14/2021	0.00 / 0.00%	33.30	34.60	33.30	33.60	33.88	26.07	402,500
9/13/2021	-0.80 / -2.33%	34.10	34.30	33.40	33.60	33.78	26.07	567,700
9/10/2021	-0.50 / -1.43%	34.90	35.00	34.05	34.40	34.36	26.69	252,600
9/9/2021	+0.75 / +2.20%	34.00	35.10	33.35	34.90	34.07	27.08	741,200
9/8/2021	-1.35 / -3.80%	34.50	35.50	34.00	34.15	34.59	26.50	794,200
9/7/2021	-1.70 / -4.57%	37.20	37.20	35.50	35.50	36.19	27.54	799,100
9/6/2021	-0.25 / -0.67%	38.50	38.50	37.05	37.20	37.65	28.86	1,781,200
9/1/2021	+1.05 / +2.88%	36.40	38.15	36.30	37.45	37.46	29.06	2,022,800
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

<<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	209,300	28.00	2.19%
BT1	0	13.80	0.00%
CPC	0	18.20	0.00%
DCM	2,881,100	36.95	0.00%
DHB	10,300	8.30	-4.60%
DOC	100	10.00	0.00%
DPM	2,514,100	35.20	-0.85%