Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
5/19/2025	-0.45 / -1.01%	44.55	46.20	44.00	44.25	45.06	41.83	1,324,500
5/16/2025	+0.20 / +0.45%	44.55	45.40	44.50	44.70	44.85	42.25	718,500
5/15/2025	+0.15 / +0.34%	44.35	45.35	44.10	44.50	44.72	42.07	724,100
5/14/2025	-1.15 / -2.53%	45.80	45.80	44.10	44.35	44.50	41.92	1,213,200
5/13/2025	+0.80 / +1.79%	45.15	46.40	44.00	45.50	45.18	43.01	1,870,000
5/12/2025	-0.20 / -0.45%	45.20	45.20	44.00	44.70	44.48	42.25	817,900
5/9/2025	-0.10 / -0.22%	45.00	45.60	44.60	44.90	44.94	42.44	699,300
5/8/2025	-0.65 / -1.42%	45.65	46.30	45.00	45.00	45.39	42.54	719,600
5/7/2025	+0.85 / +1.90%	45.45	46.00	44.60	45.65	45.29	43.15	1,137,000
5/6/2025	+1.10 / +2.52%	44.50	46.60	44.00	44.80	45.29	42.35	1,354,700
5/5/2025	+2.85 / +6.98%	41.50	43.70	40.90	43.70	43.14	41.31	3,200,400
4/29/2025	+0.05 / +0.12%	41.00	41.90	40.80	40.85	41.21	38.62	481,900
4/28/2025	-0.25 / -0.61%	41.05	41.45	40.70	40.80	40.95	38.57	154,500
4/25/2025	-1.00 / -2.38%	42.40	42.40	41.05	41.05	41.64	38.80	229,200
4/24/2025	+0.45 / +1.08%	42.00	42.50	41.60	42.05	41.96	39.75	518,800
4/23/2025	+0.80 / +1.96%	41.30	41.80	41.10	41.60	41.47	39.32	544,900
4/22/2025	0.00 / 0.00%	41.30	41.30	39.20	40.80	40.75	38.57	933,800
4/21/2025	+0.85 / +2.13%	40.70	41.00	40.20	40.80	40.63	38.57	313,800
4/18/2025	-0.15 / -0.37%	40.10	40.75	39.85	39.95	40.22	37.76	326,000
4/17/2025	+0.10 / +0.25%	39.20	40.40	39.20	40.10	39.93	37.91	249,900
4/16/2025	-0.30 / -0.74%	40.30	41.00	39.75	40.00	40.25	37.81	261,600

<<Previous 30 days Next 8 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	62,300	17.90	0.00%
BT1	0	13.00	0.00%
CPC	600	19.80	1.02%
DCM	1,732,800	33.75	0.00%
DHB	8,200	9.10	0.00%
DOC	0	10.00	0.00%
DPM	1,641,600	34.80	-0.14%