Register for real-time alerts, custom portfolio, and market movers
BFCKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 64.50 | 0.380 | 0.59% | 64.12 | 66.00 | 63.29 | 1,040,009.00 |
| Jul 28 2024 | 64.12 | -1.51 | -2.30% | 65.63 | 66.42 | 63.42 | 880,520.00 |
| Jul 27 2024 | 65.63 | -0.930 | -1.40% | 66.56 | 67.87 | 65.63 | 555,668.00 |
| Jul 26 2024 | 66.56 | 2.31 | 3.60% | 63.84 | 69.09 | 63.41 | 1,483,987.00 |
| Jul 25 2024 | 64.25 | 1.55 | 2.47% | 62.70 | 75.00 | 59.49 | 1,512,744.00 |
| Jul 24 2024 | 62.70 | -1.15 | -1.80% | 63.75 | 64.22 | 61.26 | 320,971.00 |
| Jul 23 2024 | 63.85 | -0.050 | -0.08% | 64.12 | 65.47 | 63.75 | 521,692.00 |
| Jul 22 2024 | 63.90 | -1.03 | -1.59% | 64.85 | 66.12 | 63.77 | 674,184.00 |
| Jul 21 2024 | 64.93 | -1.54 | -2.32% | 65.86 | 66.39 | 63.38 | 463,730.00 |
| Jul 20 2024 | 66.47 | 1.76 | 2.72% | 64.85 | 66.68 | 64.69 | 539,485.00 |
| Jul 19 2024 | 64.71 | 0.980 | 1.54% | 62.84 | 67.18 | 62.84 | 669,317.00 |
| Jul 18 2024 | 63.73 | -0.570 | -0.89% | 63.98 | 69.65 | 61.61 | 352,450.00 |
| Jul 17 2024 | 64.30 | -0.670 | -1.03% | 64.97 | 66.82 | 64.00 | 441,697.00 |
| Jul 16 2024 | 64.97 | -0.650 | -0.99% | 64.56 | 66.72 | 63.31 | 307,752.00 |
| Jul 15 2024 | 65.62 | 1.63 | 2.55% | 63.66 | 66.00 | 62.24 | 755,771.00 |
| Jul 14 2024 | 63.99 | 0.650 | 1.03% | 63.34 | 64.44 | 62.17 | 298,440.00 |
| Jul 13 2024 | 63.34 | 0.890 | 1.43% | 62.45 | 63.99 | 62.26 | 289,697.00 |
| Jul 12 2024 | 62.45 | 0.710 | 1.15% | 61.90 | 63.80 | 61.03 | 591,649.00 |
| Jul 11 2024 | 61.74 | -1.72 | -2.71% | 63.81 | 63.81 | 60.64 | 834,897.00 |
| Jul 10 2024 | 63.46 | 3.43 | 5.71% | 59.79 | 63.51 | 58.73 | 1,172,660.00 |
| Jul 09 2024 | 60.03 | 2.16 | 3.73% | 56.81 | 73.92 | 56.81 | 922,754.00 |
| Jul 08 2024 | 57.87 | 1.27 | 2.24% | 56.61 | 57.88 | 54.88 | 692,973.00 |
| Jul 07 2024 | 56.60 | -3.16 | -5.29% | 60.79 | 60.79 | 56.60 | 366,347.00 |
| Jul 06 2024 | 59.76 | 1.91 | 3.30% | 57.09 | 60.78 | 57.09 | 279,492.00 |
| Jul 05 2024 | 57.85 | -3.12 | -5.12% | 60.69 | 61.77 | 55.49 | 306,820.00 |
| Jul 04 2024 | 60.97 | -2.30 | -3.64% | 63.27 | 63.35 | 60.50 | 344,188.00 |
| Jul 03 2024 | 63.27 | -2.24 | -3.42% | 66.25 | 66.80 | 63.00 | 415,207.00 |
| Jul 02 2024 | 65.51 | -1.46 | -2.18% | 66.61 | 67.72 | 64.67 | 367,030.00 |
| Jul 01 2024 | 66.97 | -0.390 | -0.58% | 71.40 | 73.20 | 64.00 | 1,399,225.00 |
| Jun 30 2024 | 67.36 | 2.83 | 4.39% | 64.53 | 73.04 | 62.68 | 909,169.00 |
| Jun 29 2024 | 64.53 | -1.72 | -2.60% | 66.25 | 66.33 | 63.23 | 421,821.00 |
| Jun 28 2024 | 66.25 | -1.02 | -1.52% | 67.44 | 67.44 | 64.75 | 820,646.00 |
| Jun 27 2024 | 67.27 | -2.03 | -2.93% | 69.76 | 75.91 | 65.10 | 1,344,151.00 |
| Jun 26 2024 | 69.30 | 4.95 | 7.69% | 64.35 | 73.34 | 63.26 | 1,155,992.00 |
| Jun 25 2024 | 64.35 | 0.400 | 0.63% | 63.95 | 65.61 | 63.00 | 254,675.00 |
| Jun 24 2024 | 63.95 | -2.70 | -4.05% | 67.87 | 68.18 | 62.14 | 249,948.00 |
| Jun 23 2024 | 66.65 | -3.29 | -4.70% | 69.94 | 69.94 | 66.65 | 98,596.00 |
| Jun 22 2024 | 69.94 | 2.50 | 3.71% | 67.44 | 70.00 | 66.00 | 95,023.00 |
| Jun 21 2024 | 67.44 | -2.01 | -2.89% | 69.45 | 69.61 | 66.15 | 298,266.00 |
| Jun 20 2024 | 69.45 | 2.95 | 4.44% | 66.49 | 69.49 | 65.79 | 222,753.00 |
| Jun 19 2024 | 66.50 | -0.850 | -1.26% | 67.35 | 68.10 | 64.09 | 262,169.00 |
| Jun 18 2024 | 67.35 | -4.05 | -5.67% | 71.40 | 71.56 | 63.60 | 597,415.00 |
| Jun 17 2024 | 71.40 | -4.95 | -6.48% | 76.35 | 76.35 | 69.60 | 487,778.00 |
| Jun 16 2024 | 76.35 | 1.43 | 1.91% | 74.93 | 78.51 | 74.22 | 418,854.00 |
| Jun 15 2024 | 74.92 | -0.360 | -0.48% | 75.28 | 75.82 | 74.41 | 43,167.00 |
| Jun 14 2024 | 75.28 | -1.82 | -2.36% | 77.10 | 77.98 | 74.51 | 275,036.00 |
| Jun 13 2024 | 77.10 | -0.940 | -1.20% | 78.04 | 78.92 | 76.11 | 196,427.00 |
| Jun 12 2024 | 78.04 | 1.18 | 1.54% | 76.94 | 80.90 | 76.70 | 101,324.00 |
| Jun 11 2024 | 76.86 | -2.94 | -3.68% | 79.80 | 80.77 | 74.98 | 324,744.00 |
| Jun 10 2024 | 79.80 | -2.78 | -3.37% | 82.58 | 82.58 | 79.80 | 260,697.00 |
| Jun 09 2024 | 82.58 | 1.21 | 1.49% | 81.37 | 82.58 | 79.85 | 119,708.00 |
| Jun 08 2024 | 81.37 | 0.690 | 0.86% | 80.68 | 83.76 | 80.06 | 194,638.00 |
| Jun 07 2024 | 80.68 | -3.51 | -4.17% | 84.17 | 84.89 | 79.65 | 396,921.00 |
| Jun 06 2024 | 84.19 | -1.01 | -1.19% | 84.97 | 87.30 | 83.30 | 134,897.00 |
| Jun 05 2024 | 85.20 | 1.37 | 1.63% | 105.00 | 113.00 | 83.24 | 1,738,560.00 |
| Jun 04 2024 | 83.83 | -0.480 | -0.57% | 84.56 | 87.34 | 82.50 | 295,511.00 |
| Jun 03 2024 | 84.31 | -0.490 | -0.58% | 84.79 | 88.00 | 84.11 | 408,694.00 |
| Jun 02 2024 | 84.80 | -0.500 | -0.59% | 85.48 | 88.88 | 84.17 | 324,057.00 |
| Jun 01 2024 | 85.30 | -0.330 | -0.39% | 85.70 | 86.85 | 84.08 | 367,150.00 |
| May 31 2024 | 85.63 | -4.74 | -5.25% | 90.41 | 90.41 | 85.00 | 671,588.00 |
| May 30 2024 | 90.37 | 2.67 | 3.04% | 87.68 | 93.25 | 86.60 | 1,063,768.00 |
| May 29 2024 | 87.70 | 1.41 | 1.63% | 86.17 | 89.56 | 85.61 | 1,583,503.00 |
| May 28 2024 | 86.29 | 0.750 | 0.88% | 85.95 | 87.49 | 82.68 | 1,006,665.00 |
| May 27 2024 | 85.54 | 2.62 | 3.16% | 82.94 | 86.99 | 81.38 | 1,938,578.00 |
| May 26 2024 | 82.92 | -0.900 | -1.07% | 83.84 | 83.84 | 81.35 | 77,893.00 |
| May 25 2024 | 83.82 | 1.58 | 1.92% | 82.24 | 83.94 | 81.01 | 252,257.00 |
| May 24 2024 | 82.24 | -0.090 | -0.11% | 82.33 | 83.19 | 80.78 | 120,790.00 |
| May 23 2024 | 82.33 | -0.720 | -0.87% | 83.05 | 86.00 | 80.48 | 437,307.00 |
| May 22 2024 | 83.05 | -1.89 | -2.23% | 84.99 | 85.60 | 82.35 | 332,419.00 |
| May 21 2024 | 84.94 | -0.060 | -0.07% | 85.00 | 85.59 | 84.00 | 415,950.00 |
| May 20 2024 | 85.00 | 2.94 | 3.58% | 82.06 | 85.00 | 80.03 | 1,902,741.00 |
| May 19 2024 | 82.06 | -2.83 | -3.33% | 84.89 | 84.89 | 81.80 | 171,133.00 |
| May 18 2024 | 84.89 | 0.600 | 0.71% | 84.29 | 85.27 | 83.26 | 113,097.00 |
| May 17 2024 | 84.29 | 1.49 | 1.80% | 82.80 | 84.98 | 81.76 | 133,165.00 |
| May 16 2024 | 82.80 | -2.20 | -2.59% | 84.50 | 85.66 | 81.74 | 145,135.00 |
| May 15 2024 | 85.00 | 4.99 | 6.24% | 80.01 | 85.99 | 79.46 | 163,140.00 |
| May 14 2024 | 80.01 | -2.62 | -3.17% | 82.63 | 85.58 | 79.01 | 245,356.00 |
| May 13 2024 | 82.63 | 0.240 | 0.29% | 82.53 | 82.64 | 79.00 | 1,709,545.00 |
| May 12 2024 | 82.39 | -0.210 | -0.25% | 82.60 | 82.86 | 81.79 | 131,610.00 |
| May 11 2024 | 82.60 | -1.58 | -1.88% | 84.18 | 84.95 | 82.10 | 110,108.00 |
| May 10 2024 | 84.18 | -2.52 | -2.91% | 87.70 | 89.27 | 83.46 | 235,744.00 |
| May 09 2024 | 86.70 | 0.530 | 0.62% | 86.17 | 87.62 | 83.22 | 187,288.00 |
| May 08 2024 | 86.17 | -0.230 | -0.27% | 86.41 | 93.00 | 85.28 | 438,513.00 |
| May 07 2024 | 86.40 | 3.56 | 4.30% | 82.83 | 89.47 | 81.56 | 453,268.00 |
| May 06 2024 | 82.84 | 0.540 | 0.66% | 82.43 | 84.97 | 82.27 | 1,913,938.00 |
| May 05 2024 | 82.30 | -0.660 | -0.80% | 82.96 | 84.97 | 81.12 | 404,464.00 |
| May 04 2024 | 82.96 | -0.770 | -0.92% | 83.73 | 84.38 | 82.53 | 189,361.00 |
| May 03 2024 | 83.73 | 4.23 | 5.32% | 79.97 | 84.46 | 79.50 | 316,326.00 |
| May 02 2024 | 79.50 | 0.490 | 0.62% | 80.02 | 81.26 | 76.82 | 739,627.00 |
| May 01 2024 | 79.01 | -3.20 | -3.89% | 83.90 | 84.08 | 75.57 | 572,145.00 |
