Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/28/2025	+0.85 / +1.81%	47.70	47.95	47.00	47.80	47.34	47.80	1,138,000
5/27/2025	-1.10 / -2.29%	48.55	48.55	46.65	46.95	47.30	46.95	1,411,200
5/26/2025	+1.05 / +2.23%	47.00	48.90	46.00	48.05	47.62	48.05	1,688,600
5/23/2025	+0.40 / +0.86%	46.65	47.50	46.10	47.00	46.84	47.00	755,000
5/22/2025	+1.65 / +3.67%	45.35	47.90	45.15	46.60	46.75	46.60	3,405,200
5/21/2025	+0.70 / +1.58%	44.50	45.00	44.25	44.95	44.71	44.95	739,300
5/20/2025	0.00 / 0.00%	44.05	44.65	44.05	44.25	44.26	44.25	540,300
5/19/2025	-0.45 / -1.01%	44.55	46.20	44.00	44.25	45.06	44.25	1,324,500
5/16/2025	+0.20 / +0.45%	44.55	45.40	44.50	44.70	44.85	44.70	718,500
5/15/2025	+0.15 / +0.34%	44.35	45.35	44.10	44.50	44.72	44.50	724,100
5/14/2025	-1.15 / -2.53%	45.80	45.80	44.10	44.35	44.50	44.35	1,213,200
5/13/2025	+0.80 / +1.79%	45.15	46.40	44.00	45.50	45.18	45.50	1,870,000
5/12/2025	-0.20 / -0.45%	45.20	45.20	44.00	44.70	44.48	44.70	817,900
5/9/2025	-0.10 / -0.22%	45.00	45.60	44.60	44.90	44.94	44.90	699,300
5/8/2025	-0.65 / -1.42%	45.65	46.30	45.00	45.00	45.39	45.00	719,600
5/7/2025	+0.85 / +1.90%	45.45	46.00	44.60	45.65	45.29	45.65	1,137,000
5/6/2025	+1.10 / +2.52%	44.50	46.60	44.00	44.80	45.29	44.80	1,354,700
5/5/2025	+2.85 / +6.98%	41.50	43.70	40.90	43.70	43.14	43.70	3,200,400
4/29/2025	+0.05 / +0.12%	41.00	41.90	40.80	40.85	41.21	40.85	481,900
4/28/2025	-0.25 / -0.61%	41.05	41.45	40.70	40.80	40.95	40.80	154,500
4/25/2025	-1.00 / -2.38%	42.40	42.40	41.05	41.05	41.64	41.05	229,200
4/24/2025	+0.45 / +1.08%	42.00	42.50	41.60	42.05	41.96	42.05	518,800
4/23/2025	+0.80 / +1.96%	41.30	41.80	41.10	41.60	41.47	41.60	544,900
4/22/2025	0.00 / 0.00%	41.30	41.30	39.20	40.80	40.75	40.80	933,800
4/21/2025	+0.85 / +2.13%	40.70	41.00	40.20	40.80	40.63	40.80	313,800
4/18/2025	-0.15 / -0.37%	40.10	40.75	39.85	39.95	40.22	39.95	326,000
4/17/2025	+0.10 / +0.25%	39.20	40.40	39.20	40.10	39.93	40.10	249,900
4/16/2025	-0.30 / -0.74%	40.30	41.00	39.75	40.00	40.25	40.00	261,600
4/15/2025	+0.60 / +1.51%	39.65	40.45	39.25	40.30	40.20	40.30	624,000
4/14/2025	+1.70 / +4.47%	38.20	39.90	38.20	39.70	39.42	39.70	716,300

<<Previous 30 days Next 7 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	110,200	17.60	0.57%
BT1	0	13.00	0.00%
CPC	5,300	19.70	0.00%
DCM	4,350,000	33.75	-2.60%
DHB	11,300	8.90	-1.11%
DOC	0	10.00	0.00%
DPM	2,016,500	33.60	-0.59%