Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/13/2022	0.00 / 0.00%	25.25	25.25	24.75	24.95	24.95	20.45	165,900
9/12/2022	+0.15 / +0.60%	25.05	25.30	24.75	24.95	25.05	20.45	377,400
9/9/2022	+0.20 / +0.81%	24.60	24.85	24.10	24.80	24.48	20.33	192,900
9/8/2022	+0.15 / +0.61%	24.15	25.00	23.80	24.60	24.43	20.16	400,400
9/7/2022	-1.05 / -4.12%	25.50	25.75	24.45	24.45	25.19	20.04	324,800
9/6/2022	-1.15 / -4.32%	26.40	26.60	25.50	25.50	25.99	20.90	487,900
9/5/2022	+0.50 / +1.91%	26.30	27.00	25.90	26.65	26.53	21.84	341,300
8/31/2022	-0.50 / -1.88%	26.65	26.70	26.05	26.15	26.27	21.43	286,500
8/30/2022	-0.35 / -1.30%	27.50	27.70	26.50	26.65	27.04	21.84	528,300
8/29/2022	+1.15 / +4.45%	25.25	27.35	25.25	27.00	26.78	22.13	1,186,400
8/26/2022	0.00 / 0.00%	26.40	26.75	25.50	25.85	26.24	21.19	403,300
8/25/2022	+1.65 / +6.82%	24.70	25.85	24.45	25.85	25.38	21.19	975,700
8/24/2022	+0.65 / +2.76%	23.95	24.70	23.55	24.20	24.29	19.84	247,600
8/23/2022	+0.35 / +1.51%	23.05	23.55	23.00	23.55	23.17	19.30	158,200
8/22/2022	-0.50 / -2.11%	23.15	23.65	23.15	23.20	23.24	19.02	211,900
8/19/2022	-0.50 / -2.07%	24.20	24.25	23.70	23.70	23.98	19.43	332,000
8/18/2022	-0.30 / -1.22%	24.00	24.70	24.00	24.20	24.38	19.84	172,400
8/17/2022	0.00 / 0.00%	24.50	24.80	24.50	24.50	24.62	20.08	311,100
8/16/2022	+0.25 / +1.03%	24.20	24.80	24.15	24.50	24.46	20.08	240,600
8/15/2022	+0.25 / +1.04%	24.45	24.45	24.00	24.25	24.23	19.88	231,900
8/12/2022	-0.10 / -0.41%	23.85	24.20	23.70	24.00	23.83	19.67	185,100
8/11/2022	-0.50 / -2.03%	24.80	24.90	23.80	24.10	24.38	19.75	320,700
8/10/2022	-0.25 / -1.01%	24.85	24.85	24.35	24.60	24.52	20.16	208,900
8/9/2022	+0.10 / +0.40%	25.10	25.25	24.75	24.85	24.98	20.37	271,700
8/8/2022	+0.65 / +2.70%	24.35	24.95	24.00	24.75	24.44	20.29	462,400
8/5/2022	+0.20 / +0.84%	23.90	24.20	23.60	24.10	23.79	19.75	149,900
8/4/2022	-0.40 / -1.65%	24.40	24.70	23.75	23.90	24.06	19.59	186,100
8/3/2022	+0.90 / +3.85%	23.45	24.35	23.45	24.30	23.99	19.92	489,300
8/2/2022	+0.55 / +2.41%	22.70	23.40	22.70	23.40	23.27	19.18	280,100
8/1/2022	+0.35 / +1.56%	22.50	22.85	22.45	22.85	22.65	18.73	174,500

<<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	51,400	27.70	0.36%
BT1	24,500	13.50	-3.57%
CPC	200	17.90	-1.65%
DCM	3,115,200	32.90	-3.66%
DHB	7,200	8.80	-2.22%
DOC	0	10.50	0.00%
DPM	2,039,100	33.50	-1.90%