Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/27/2018	+0.75 / +2.44%	30.40	32.00	30.40	31.50	31.44	17.25	41,830
4/26/2018	-1.65 / -5.09%	32.30	32.30	30.75	30.75	31.52	16.84	29,950
4/24/2018	+0.05 / +0.15%	31.20	32.55	31.20	32.40	31.98	17.75	15,230
4/23/2018	-0.10 / -0.31%	32.20	33.25	31.00	32.35	32.05	17.72	50,610
4/20/2018	0.00 / 0.00%	32.50	32.90	32.30	32.45	32.51	17.77	20,150
4/19/2018	-0.55 / -1.67%	32.90	32.90	32.20	32.45	32.48	17.77	67,420
4/18/2018	-0.60 / -1.79%	33.50	33.60	33.00	33.00	33.24	18.08	28,790
4/17/2018	0.00 / 0.00%	34.00	34.00	33.20	33.60	33.44	18.40	12,680
4/16/2018	-0.20 / -0.59%	33.80	33.80	33.10	33.60	33.48	18.40	22,190
4/13/2018	0.00 / 0.00%	34.40	34.40	33.60	33.80	33.88	18.51	32,080
4/12/2018	-0.20 / -0.59%	33.50	34.40	33.50	33.80	33.79	18.51	10,980
4/11/2018	-0.50 / -1.45%	34.50	34.50	33.60	34.00	33.93	18.62	73,450
4/10/2018	-0.30 / -0.86%	34.90	34.90	34.20	34.50	34.36	18.90	32,800
4/9/2018	-0.35 / -1.00%	35.15	35.15	34.55	34.80	34.74	19.06	36,180
4/6/2018	+0.35 / +1.01%	34.80	35.20	34.55	35.15	34.97	19.25	37,120
4/5/2018	+0.30 / +0.87%	34.95	35.00	34.20	34.80	34.58	19.06	86,270
4/4/2018	-0.20 / -0.58%	34.60	34.95	34.40	34.50	34.60	18.90	64,450
4/3/2018	+0.20 / +0.58%	34.50	35.15	34.50	34.70	34.55	19.01	12,070
4/2/2018	-0.60 / -1.71%	35.45	35.50	34.50	34.50	35.01	18.90	84,890
3/30/2018	+0.10 / +0.29%	35.50	35.50	35.00	35.10	35.24	19.23	73,250
3/29/2018	-0.20 / -0.57%	35.20	35.50	35.00	35.00	35.14	19.17	53,270
3/28/2018	+0.75 / +2.18%	34.45	35.50	34.45	35.20	34.85	19.28	61,390
3/27/2018	-0.10 / -0.29%	35.00	36.00	34.45	34.45	34.75	18.87	129,000
3/26/2018	-0.15 / -0.43%	34.60	34.60	34.30	34.55	34.52	18.92	45,450
3/23/2018	-0.20 / -0.57%	33.00	34.70	33.00	34.70	34.38	19.01	76,530
3/22/2018	-0.10 / -0.29%	35.50	35.50	34.75	34.90	34.96	19.12	32,180
3/21/2018	+0.10 / +0.29%	35.00	35.00	34.50	35.00	34.80	19.17	99,990
3/20/2018	-1.10 / -3.06%	35.50	35.90	34.90	34.90	35.33	19.12	120,830
3/19/2018	0.00 / 0.00%	36.55	36.55	35.65	36.00	36.02	19.72	105,060
3/16/2018	0.00 / 0.00%	36.30	36.50	35.60	36.00	36.02	19.72	191,520

<<Previous 30 days Next 30 days>>

BFC News

16/01	BFC: BOD resolution dated January 15, 2025
04/12	BFC: Record date for the 1st payment of 2024 cash dividend
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