Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/19/2024	+0.60 / +1.30%	46.75	47.00	45.60	46.80	46.48	46.80	999,600
8/16/2024	+1.60 / +3.59%	44.90	46.20	44.00	46.20	45.54	46.20	904,900
8/15/2024	-1.05 / -2.30%	46.00	46.00	43.30	44.60	44.17	44.60	850,000
8/14/2024	+0.30 / +0.66%	46.20	48.50	45.65	45.65	47.12	45.65	1,918,000
8/13/2024	+0.55 / +1.23%	45.05	45.75	44.35	45.35	45.14	45.35	774,600
8/12/2024	+0.85 / +1.93%	44.30	46.00	43.60	44.80	44.88	44.80	820,700
8/9/2024	+2.15 / +5.14%	42.75	43.95	42.20	43.95	43.24	43.95	779,300
8/8/2024	-2.35 / -5.32%	43.70	44.40	41.60	41.80	42.84	41.80	702,900
8/7/2024	-0.15 / -0.34%	44.35	44.60	43.05	44.15	43.63	44.15	663,500
8/6/2024	+0.85 / +1.96%	44.60	44.60	42.70	44.30	43.96	44.30	677,300
8/5/2024	-3.25 / -6.96%	44.70	46.00	43.45	43.45	44.56	43.45	1,213,400
8/2/2024	+1.75 / +3.89%	44.05	46.80	43.05	46.70	44.73	46.70	1,637,100
8/1/2024	-3.35 / -6.94%	48.30	48.45	44.95	44.95	45.97	44.95	1,435,800
7/31/2024	-0.40 / -0.82%	48.70	48.70	47.80	48.30	48.22	48.30	659,000
7/30/2024	+1.10 / +2.31%	49.30	50.10	48.20	48.70	49.20	48.70	1,319,500
7/29/2024	+3.10 / +6.97%	45.90	47.60	45.90	47.60	46.94	47.60	1,726,800
7/26/2024	+0.55 / +1.25%	44.10	45.00	43.45	44.50	44.06	44.50	365,200
7/25/2024	+1.45 / +3.41%	41.40	44.20	41.40	43.95	43.45	43.95	956,600
7/24/2024	-0.55 / -1.28%	42.40	43.35	40.10	42.50	41.89	42.50	721,600
7/23/2024	-0.15 / -0.35%	43.90	44.20	43.05	43.05	43.49	43.05	776,600
7/22/2024	-1.25 / -2.81%	44.40	44.40	42.20	43.20	42.80	43.20	388,900
7/19/2024	+0.15 / +0.34%	44.80	45.30	43.40	44.45	44.69	44.45	689,700
7/18/2024	+2.20 / +5.23%	42.15	44.50	41.90	44.30	43.52	44.30	1,086,800
7/17/2024	-3.15 / -6.96%	45.10	45.90	42.10	42.10	43.47	42.10	2,315,400
7/16/2024	+0.65 / +1.46%	44.60	46.15	44.60	45.25	45.50	45.25	1,041,900
7/15/2024	+0.10 / +0.22%	44.80	45.90	44.45	44.60	45.08	44.60	642,700
7/12/2024	-0.40 / -0.89%	45.00	45.00	44.05	44.50	44.51	44.50	548,700
7/11/2024	-0.50 / -1.10%	47.00	47.00	43.50	44.90	44.53	44.90	951,700
7/10/2024	+1.45 / +3.30%	46.10	47.00	44.95	45.40	45.99	45.40	2,130,200
7/9/2024	+2.85 / +6.93%	43.95	43.95	43.95	43.95	43.95	43.95	885,200

<<Previous 30 days Next 30 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	25,900	31.90	5.63%
BT1	0	13.60	0.00%
CPC	3,400	17.70	-1.12%
DCM	3,199,300	36.60	-2.14%
DHB	5,400	8.10	-1.22%
DOC	0	11.00	0.00%
DPM	1,753,800	33.70	-1.32%