Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/28/2016	+1.90 / +5.09%	37.30	39.20	37.30	39.20	38.77	18.98	529,190
9/27/2016	0.00 / 0.00%	37.30	37.30	36.80	37.30	37.03	18.06	173,430
9/26/2016	0.00 / 0.00%	37.40	37.40	36.95	37.30	37.18	18.06	97,420
9/23/2016	-0.20 / -0.53%	37.50	37.50	37.00	37.30	37.08	18.06	179,080
9/22/2016	+0.10 / +0.27%	37.50	37.50	37.00	37.50	37.28	18.16	122,010
9/21/2016	+0.20 / +0.54%	37.60	37.90	36.80	37.40	37.31	18.11	161,740
9/20/2016	+0.80 / +2.20%	36.50	37.60	36.40	37.20	36.96	18.02	287,060
9/19/2016	+0.25 / +0.69%	36.00	36.60	36.00	36.40	36.31	17.63	221,620
9/16/2016	-0.35 / -0.96%	36.50	36.80	36.00	36.15	36.17	17.51	96,220
9/15/2016	+0.10 / +0.27%	36.80	36.80	36.10	36.50	36.35	17.68	28,910
9/14/2016	+0.90 / +2.54%	35.90	37.00	35.90	36.40	36.57	17.63	324,430
9/13/2016	+0.20 / +0.57%	35.10	35.90	34.85	35.50	35.33	17.19	74,750
9/12/2016	-0.70 / -1.94%	36.00	36.30	35.10	35.30	35.56	17.10	85,170
9/9/2016	+1.30 / +3.75%	34.80	36.20	34.80	36.00	35.72	17.43	150,400
9/8/2016	-5.00 / -12.59%	34.00	34.80	34.00	34.70	34.25	16.81	250,970
9/7/2016	+0.40 / +1.02%	39.80	40.10	39.50	39.70	39.79	16.02	148,560
9/6/2016	+0.40 / +1.03%	38.20	39.60	38.20	39.30	39.31	15.86	122,490
9/5/2016	-2.90 / -6.94%	41.60	41.60	38.90	38.90	39.76	15.70	678,580
9/1/2016	-0.20 / -0.48%	42.00	42.10	41.40	41.80	41.59	16.87	130,090
8/31/2016	+1.00 / +2.44%	40.80	42.40	40.80	42.00	41.74	16.95	182,430
8/30/2016	+0.90 / +2.24%	40.00	41.00	39.50	41.00	40.43	16.55	124,130
8/29/2016	-1.70 / -4.07%	42.00	42.00	40.00	40.10	40.86	16.18	277,400
8/26/2016	-1.40 / -3.24%	43.00	43.10	41.60	41.80	42.13	16.87	191,730
8/25/2016	-1.00 / -2.26%	44.50	44.50	42.80	43.20	43.57	17.43	168,140
8/24/2016	+0.20 / +0.45%	44.50	44.80	44.00	44.20	44.25	17.84	167,180
8/23/2016	-0.40 / -0.90%	44.60	45.20	43.00	44.00	44.10	17.76	117,980
8/22/2016	+2.30 / +5.46%	43.10	44.90	43.10	44.40	44.37	17.92	176,610
8/19/2016	+2.70 / +6.85%	39.70	42.10	39.40	42.10	41.54	16.99	237,930
8/18/2016	+0.10 / +0.25%	40.00	40.00	39.10	39.40	39.55	15.90	94,200
8/17/2016	-0.20 / -0.51%	39.30	39.90	39.00	39.30	39.26	15.86	44,140

<<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%