Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/29/2023	+0.10 / +0.53%	18.75	18.95	18.70	18.90	18.84	17.57	57,700
9/28/2023	+0.10 / +0.53%	18.95	18.95	18.70	18.80	18.79	17.48	83,300
9/27/2023	+0.25 / +1.36%	18.45	18.70	18.35	18.70	18.51	17.39	87,300
9/26/2023	-0.10 / -0.54%	18.50	18.95	18.10	18.45	18.50	17.16	208,400
9/25/2023	-1.30 / -6.55%	19.80	19.90	18.55	18.55	19.17	17.25	237,100
9/22/2023	-0.35 / -1.73%	19.65	20.20	19.20	19.85	19.57	18.46	371,000
9/21/2023	0.00 / 0.00%	20.20	20.50	19.90	20.20	20.11	18.78	138,600
9/20/2023	+0.30 / +1.51%	19.90	20.25	19.90	20.20	20.10	18.78	180,900
9/19/2023	+0.35 / +1.79%	19.55	20.00	19.35	19.90	19.62	18.50	271,100
9/18/2023	-0.25 / -1.26%	19.80	19.90	19.50	19.55	19.64	18.18	206,000
9/15/2023	-0.20 / -1.00%	20.05	20.30	19.80	19.80	20.01	18.41	236,500
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

<<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	44,400	23.90	14.90%
BT1	0	13.60	0.00%
CPC	800	18.00	0.00%
DCM	3,276,700	36.10	-2.04%
DHB	7,500	8.30	-2.35%
DOC	200,000	10.00	0.00%
DPM	1,856,000	33.45	-1.33%