Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/14/2024	+0.05 / +0.12%	41.10	41.10	40.80	40.85	40.90	40.85	234,100
10/11/2024	-0.05 / -0.12%	40.90	41.20	40.10	40.80	40.69	40.80	113,300
10/10/2024	-0.20 / -0.49%	41.05	41.45	40.80	40.85	41.13	40.85	168,000
10/9/2024	+0.85 / +2.11%	40.20	41.30	40.00	41.05	40.73	41.05	480,700
10/8/2024	+0.05 / +0.12%	40.10	40.40	39.80	40.20	40.04	40.20	253,300
10/7/2024	-0.65 / -1.59%	40.80	40.85	40.05	40.15	40.33	40.15	247,600
10/4/2024	+0.30 / +0.74%	41.45	41.45	40.00	40.80	40.50	40.80	256,800
10/3/2024	-1.25 / -2.99%	41.75	41.85	40.30	40.50	40.93	40.50	670,800
10/2/2024	-0.55 / -1.30%	42.35	42.35	41.55	41.75	41.95	41.75	398,000
10/1/2024	+0.20 / +0.48%	42.50	42.70	42.05	42.30	42.31	42.30	334,200
9/30/2024	+0.40 / +0.96%	41.90	42.50	41.70	42.10	42.13	42.10	428,500
9/27/2024	-0.70 / -1.65%	42.50	42.80	41.50	41.70	41.92	41.70	1,154,200
9/26/2024	-1.20 / -2.75%	43.80	43.85	42.10	42.40	42.92	42.40	1,864,100
9/25/2024	+0.05 / +0.11%	43.60	44.00	43.50	43.60	43.72	43.60	692,200
9/24/2024	-0.25 / -0.57%	43.80	44.05	43.20	43.55	43.43	43.55	380,400
9/23/2024	+0.40 / +0.92%	43.40	44.25	43.40	43.80	43.80	43.80	243,300
9/20/2024	-0.45 / -1.03%	44.50	44.65	43.35	43.40	43.81	43.40	1,010,100
9/19/2024	-0.45 / -1.02%	44.50	44.80	43.75	43.85	44.01	43.85	795,900
9/18/2024	-0.50 / -1.12%	44.85	45.00	44.00	44.30	44.35	44.30	447,700
9/17/2024	+0.20 / +0.45%	44.25	45.20	43.85	44.80	44.33	44.80	499,200
9/16/2024	-0.45 / -1.00%	45.05	46.50	44.60	44.60	45.70	44.60	1,925,700
9/13/2024	+0.40 / +0.90%	45.00	45.20	44.35	45.05	44.78	45.05	368,400
9/12/2024	+0.75 / +1.71%	44.50	46.00	44.00	44.65	45.26	44.65	1,492,000
9/11/2024	+0.05 / +0.11%	43.85	44.35	43.05	43.90	43.66	43.90	431,600
9/10/2024	-1.05 / -2.34%	45.10	45.30	43.50	43.85	44.38	43.85	368,400
9/9/2024	0.00 / 0.00%	44.70	45.05	44.40	44.90	44.82	44.90	442,300
9/6/2024	+0.70 / +1.58%	44.40	44.90	43.50	44.90	44.30	44.90	504,700
9/5/2024	+0.40 / +0.91%	43.90	44.65	43.85	44.20	44.33	44.20	603,500
9/4/2024	-0.55 / -1.24%	43.80	44.35	43.60	43.80	44.00	43.80	295,200
8/30/2024	+0.30 / +0.68%	44.05	44.60	44.00	44.35	44.29	44.35	447,400

<<Previous 30 days Next 23 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	38,000	32.20	15.00%
BT1	0	13.60	0.00%
CPC	800	17.90	-1.10%
DCM	4,227,000	37.40	-1.06%
DHB	20,200	8.20	0.00%
DOC	0	11.00	0.00%
DPM	3,113,300	34.15	0.29%