Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/11/2024	-0.65 / -1.65%	39.55	39.95	38.50	38.65	39.20	36.19	1,032,200
6/10/2024	-0.05 / -0.13%	39.60	39.70	38.65	39.30	39.07	36.80	513,600
6/7/2024	+1.05 / +2.74%	38.40	40.50	38.40	39.35	39.34	36.84	802,700
6/6/2024	+0.10 / +0.26%	38.20	39.00	38.20	38.30	38.62	35.86	640,300
6/5/2024	-0.25 / -0.65%	39.00	39.00	37.90	38.20	38.31	35.77	439,200
6/4/2024	+0.15 / +0.39%	38.95	39.15	38.45	38.45	38.74	36.00	320,500
6/3/2024	+0.30 / +0.79%	38.15	40.00	38.15	38.30	39.10	35.86	467,400
5/31/2024	-0.90 / -2.31%	38.90	39.15	37.70	38.00	38.31	35.58	330,100
5/30/2024	-0.40 / -1.02%	39.30	39.30	37.90	38.90	38.37	36.42	338,800
5/29/2024	+0.85 / +2.21%	38.45	40.00	38.45	39.30	39.47	36.80	502,300
5/28/2024	-0.05 / -0.13%	38.70	38.90	37.80	38.45	38.49	36.00	395,200
5/27/2024	-0.40 / -1.03%	38.90	39.60	37.70	38.50	38.38	36.05	408,200
5/24/2024	+0.65 / +1.70%	38.25	39.00	36.80	38.90	37.94	36.42	345,700
5/23/2024	-0.35 / -0.91%	38.80	38.80	37.25	38.25	38.19	35.81	449,100
5/22/2024	+1.40 / +3.76%	37.80	39.00	37.80	38.60	38.36	36.14	922,700
5/21/2024	+1.45 / +4.06%	35.80	37.20	35.30	37.20	36.39	34.83	858,600
5/20/2024	+1.50 / +4.38%	34.90	35.80	34.50	35.75	35.46	33.47	1,008,300
5/17/2024	-0.75 / -2.14%	34.60	34.90	34.15	34.25	34.45	32.07	408,100
5/16/2024	-0.20 / -0.57%	35.50	36.00	34.80	35.00	35.33	32.77	617,400
5/15/2024	+0.60 / +1.73%	35.40	35.40	34.70	35.20	35.20	32.96	726,600
5/14/2024	+0.10 / +0.29%	34.70	34.70	34.05	34.60	34.47	32.40	537,800
5/13/2024	+0.70 / +2.07%	33.80	34.50	33.00	34.50	33.73	32.30	717,800
5/10/2024	-0.50 / -1.46%	34.30	34.80	33.50	33.80	33.98	31.65	1,036,700
5/9/2024	+0.50 / +1.48%	34.00	34.90	33.90	34.30	34.52	32.12	1,168,600
5/8/2024	+1.90 / +5.96%	31.50	33.90	31.50	33.80	33.32	31.65	1,239,000
5/7/2024	+0.15 / +0.47%	31.80	32.50	31.30	31.90	31.91	29.87	415,600
5/6/2024	+2.05 / +6.90%	29.70	31.75	29.70	31.75	31.03	29.73	915,400
5/3/2024	+1.20 / +4.21%	28.85	30.00	28.50	29.70	29.35	27.81	423,100
5/2/2024	+1.30 / +4.78%	28.60	28.60	28.00	28.50	28.32	26.69	188,300
4/26/2024	-1.00 / -3.55%	27.80	28.40	27.20	27.20	27.65	25.47	84,100

<<Previous 30 days Next 30 days>>

BFC News

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
07/08	BFC: Decision on tax penalty

More News

Related Companies

	Volume	Price	Change
AVG	10,200	27.80	0.72%
BT1	4,500	13.00	-7.14%
CPC	0	18.20	0.00%
DCM	394,200	34.05	-0.29%
DHB	800	9.00	0.00%
DOC	0	10.50	0.00%
DPM	543,500	34.15	0.00%