Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/30/2025	+0.95 / +2.08%	45.95	46.85	45.80	46.65	46.46	46.65	943,000
6/27/2025	+0.10 / +0.22%	45.60	46.00	45.35	45.70	45.58	45.70	533,700
6/26/2025	+0.10 / +0.22%	45.60	46.30	45.60	45.60	45.84	45.60	1,173,500
6/25/2025	-0.65 / -1.41%	46.45	46.45	45.50	45.50	45.74	45.50	859,900
6/24/2025	-1.35 / -2.84%	47.00	47.00	45.00	46.15	45.80	46.15	2,085,900
6/23/2025	-0.10 / -0.21%	47.50	49.00	47.35	47.50	48.19	47.50	1,117,400
6/20/2025	-0.10 / -0.21%	48.00	48.90	47.35	47.60	48.00	47.60	1,010,400
6/19/2025	+2.00 / +4.38%	45.70	48.00	45.15	47.70	46.98	47.70	2,887,600
6/18/2025	+0.20 / +0.44%	46.00	46.50	45.65	45.70	46.02	45.70	1,404,000
6/17/2025	+0.70 / +1.56%	44.80	45.50	44.50	45.50	44.99	45.50	1,070,800
6/16/2025	+0.90 / +2.05%	44.50	46.00	44.50	44.80	45.00	44.80	1,201,000
6/13/2025	+0.55 / +1.27%	42.60	44.15	42.50	43.90	43.68	43.90	998,600
6/12/2025	+0.05 / +0.12%	43.30	43.75	43.30	43.35	43.48	43.35	544,400
6/11/2025	+0.10 / +0.23%	43.20	43.75	43.15	43.30	43.42	43.30	502,500
6/10/2025	+0.55 / +1.22%	45.00	46.05	45.00	45.70	45.61	43.20	1,014,900
6/9/2025	-1.80 / -3.83%	47.00	47.10	44.60	45.15	45.78	42.68	1,300,000
6/6/2025	-0.10 / -0.21%	46.80	47.50	46.80	46.95	47.09	44.38	679,800
6/5/2025	-0.05 / -0.11%	47.25	47.50	46.80	47.05	47.17	44.48	851,300
6/4/2025	-1.40 / -2.89%	48.55	49.00	46.80	47.10	47.79	44.52	1,681,300
6/3/2025	-0.55 / -1.12%	49.70	49.70	48.50	48.50	48.93	45.85	1,062,500
6/2/2025	+2.35 / +5.03%	46.50	49.50	46.10	49.05	48.29	46.37	2,099,400
5/30/2025	-0.90 / -1.89%	47.60	47.75	46.70	46.70	47.13	44.15	1,039,600
5/29/2025	-0.20 / -0.42%	47.60	48.00	47.20	47.60	47.52	45.00	712,600
5/28/2025	+0.85 / +1.81%	47.70	47.95	47.00	47.80	47.34	45.19	1,138,000
5/27/2025	-1.10 / -2.29%	48.55	48.55	46.65	46.95	47.30	44.38	1,411,200
5/26/2025	+1.05 / +2.23%	47.00	48.90	46.00	48.05	47.62	45.42	1,688,600
5/23/2025	+0.40 / +0.86%	46.65	47.50	46.10	47.00	46.84	44.43	755,000
5/22/2025	+1.65 / +3.67%	45.35	47.90	45.15	46.60	46.75	44.05	3,405,200
5/21/2025	+0.70 / +1.58%	44.50	45.00	44.25	44.95	44.71	42.49	739,300
5/20/2025	0.00 / 0.00%	44.05	44.65	44.05	44.25	44.26	41.83	540,300

<<Previous 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	31,900	15.80	-3.07%
BT1	0	12.00	0.00%
CPC	300	17.20	0.00%
DCM	3,730,000	33.70	0.15%
DHB	28,300	9.40	3.30%
DOC	0	10.50	0.00%
DPM	3,893,000	38.50	1.85%