Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/27/2024	-0.70 / -1.65%	42.50	42.80	41.50	41.70	41.92	41.16	1,154,200
9/26/2024	-1.20 / -2.75%	43.80	43.85	42.10	42.40	42.92	41.85	1,864,100
9/25/2024	+0.05 / +0.11%	43.60	44.00	43.50	43.60	43.72	43.03	692,200
9/24/2024	-0.25 / -0.57%	43.80	44.05	43.20	43.55	43.43	42.98	380,400
9/23/2024	+0.40 / +0.92%	43.40	44.25	43.40	43.80	43.80	43.23	243,300
9/20/2024	-0.45 / -1.03%	44.50	44.65	43.35	43.40	43.81	42.83	1,010,100
9/19/2024	-0.45 / -1.02%	44.50	44.80	43.75	43.85	44.01	43.28	795,900
9/18/2024	-0.50 / -1.12%	44.85	45.00	44.00	44.30	44.35	43.72	447,700
9/17/2024	+0.20 / +0.45%	44.25	45.20	43.85	44.80	44.33	44.22	499,200
9/16/2024	-0.45 / -1.00%	45.05	46.50	44.60	44.60	45.70	44.02	1,925,700
9/13/2024	+0.40 / +0.90%	45.00	45.20	44.35	45.05	44.78	44.46	368,400
9/12/2024	+0.75 / +1.71%	44.50	46.00	44.00	44.65	45.26	44.07	1,492,000
9/11/2024	+0.05 / +0.11%	43.85	44.35	43.05	43.90	43.66	43.33	431,600
9/10/2024	-1.05 / -2.34%	45.10	45.30	43.50	43.85	44.38	43.28	368,400
9/9/2024	0.00 / 0.00%	44.70	45.05	44.40	44.90	44.82	44.31	442,300
9/6/2024	+0.70 / +1.58%	44.40	44.90	43.50	44.90	44.30	44.31	504,700
9/5/2024	+0.40 / +0.91%	43.90	44.65	43.85	44.20	44.33	43.62	603,500
9/4/2024	-0.55 / -1.24%	43.80	44.35	43.60	43.80	44.00	43.23	295,200
8/30/2024	+0.30 / +0.68%	44.05	44.60	44.00	44.35	44.29	43.77	447,400
8/29/2024	-0.35 / -0.79%	44.40	44.40	43.80	44.05	43.93	43.47	242,900
8/28/2024	+0.20 / +0.45%	44.60	44.60	43.50	44.40	44.00	43.82	412,700
8/27/2024	+0.30 / +0.68%	43.50	44.40	43.50	44.20	43.87	43.62	582,200
8/26/2024	-1.10 / -2.44%	45.40	45.40	43.15	43.90	44.11	43.33	1,163,900
8/23/2024	-1.50 / -3.23%	46.85	46.85	44.75	45.00	45.42	44.41	1,426,700
8/22/2024	-0.50 / -1.06%	47.60	47.60	46.50	46.50	46.67	45.89	498,600
8/21/2024	+0.40 / +0.86%	46.30	48.00	46.25	47.00	47.05	46.39	1,512,800
8/20/2024	-0.20 / -0.43%	46.80	47.35	46.05	46.60	46.47	45.99	744,400
8/19/2024	+0.60 / +1.30%	46.75	47.00	45.60	46.80	46.48	46.19	999,600
8/16/2024	+1.60 / +3.59%	44.90	46.20	44.00	46.20	45.54	45.60	904,900
8/15/2024	-1.05 / -2.30%	46.00	46.00	43.30	44.60	44.17	44.02	850,000

<<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	41,300	27.00	-0.74%
BT1	1,000	14.00	3.70%
CPC	0	18.20	0.00%
DCM	939,800	34.25	-1.01%
DHB	4,700	9.10	2.25%
DOC	0	10.50	0.00%
DPM	369,500	34.25	-0.87%