Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/6/2017	-0.10 / -0.25%	40.10	40.15	39.80	40.00	39.97	19.60	127,040
9/5/2017	+0.05 / +0.12%	40.05	40.40	40.05	40.10	40.16	19.64	57,890
9/1/2017	-0.15 / -0.37%	40.30	40.35	40.05	40.05	40.17	19.62	108,370
8/31/2017	-0.30 / -0.74%	40.35	40.50	40.20	40.20	40.30	19.69	208,810
8/30/2017	+0.10 / +0.25%	40.50	41.30	40.30	40.50	40.48	19.84	184,600
8/29/2017	-0.10 / -0.25%	40.30	40.55	40.30	40.40	40.47	19.79	61,040
8/28/2017	0.00 / 0.00%	40.30	40.55	40.20	40.50	40.37	19.84	93,570
8/25/2017	+0.05 / +0.12%	40.50	40.65	40.40	40.50	40.50	19.84	113,380
8/24/2017	-0.15 / -0.37%	40.00	40.75	40.00	40.45	40.47	19.82	28,910
8/23/2017	-0.40 / -0.98%	40.70	40.80	40.00	40.60	40.28	19.89	15,790
8/22/2017	+1.00 / +2.50%	40.00	41.00	40.00	41.00	40.81	20.09	128,390
8/21/2017	-0.70 / -1.72%	40.70	40.70	39.80	40.00	40.09	19.60	210,280
8/18/2017	-0.80 / -1.93%	41.40	41.40	40.50	40.70	40.83	19.94	170,550
8/17/2017	-1.00 / -2.35%	42.50	43.00	41.50	41.50	42.56	20.33	113,300
8/16/2017	+0.55 / +1.31%	42.00	42.90	42.00	42.50	42.48	20.82	156,720
8/15/2017	+0.55 / +1.33%	41.90	42.50	41.30	41.95	41.93	20.55	96,430
8/14/2017	+0.30 / +0.73%	40.80	42.00	40.70	41.40	41.05	20.28	111,310
8/11/2017	-0.40 / -0.96%	41.30	41.90	41.00	41.10	41.41	20.13	185,690
8/10/2017	-0.50 / -1.19%	42.00	42.00	41.00	41.50	41.63	20.33	62,880
8/9/2017	-1.30 / -3.00%	43.00	43.00	41.60	42.00	42.11	20.58	168,800
8/8/2017	+0.15 / +0.35%	43.50	43.70	43.10	43.30	43.28	21.21	385,170
8/7/2017	+0.55 / +1.29%	43.30	43.80	42.80	43.15	43.32	21.14	429,480
8/4/2017	-0.40 / -0.93%	43.00	43.30	42.00	42.60	42.58	20.87	207,500
8/3/2017	0.00 / 0.00%	43.30	43.40	42.60	43.00	43.04	21.07	254,730
8/2/2017	+1.40 / +3.37%	41.50	43.50	40.80	43.00	42.40	21.07	522,600
8/1/2017	+0.10 / +0.24%	41.80	41.80	41.10	41.60	41.61	20.38	265,380
7/31/2017	+0.50 / +1.22%	41.50	42.00	41.20	41.50	41.60	20.33	257,050
7/28/2017	-0.20 / -0.49%	41.20	41.20	40.70	41.00	40.98	20.09	188,250
7/27/2017	+1.40 / +3.52%	39.70	41.20	39.70	41.20	40.74	20.18	506,220
7/26/2017	+0.30 / +0.76%	40.00	40.10	39.30	39.80	39.68	19.50	116,970

<<Previous 30 days Next 30 days>>

BFC News

29/04	BFC: List of candidates nominated for election to the BOD and BOS
16/04	BFC: Additional Documents for the 2025 AMG
09/04	BFC: Holding 2025 AGM
09/04	BFC: Invitation letter and Documents for AGM 2025
09/04	BFC: BOD resolution dated April 03, 2025

More News

Related Companies

	Volume	Price	Change
AVG	66,700	14.10	2.17%
BT1	700	12.10	0.00%
CPC	100	17.10	-1.16%
DCM	1,482,300	33.60	-2.75%
DHB	400	8.80	2.33%
DOC	0	10.00	0.00%
DPM	2,061,900	22.95	-1.08%