Bermuda Stock Exchange

112 Pitts Bay Road
Hamilton HM DX
Bermuda

Tel: (441) 295-5566
Fax: (441) 292-8831
Email: info@bfm.bm

BSX Ticker: BFM.BH
BSX Currency: BMD
ISIN: BMG1081T1099
CUSIP: G1081T109
FIGI: BBG000BWC2N3
CFI code: ESVUFN

Website: www.bfm.bm

BF&M Limited (BFM.BH) is headquartered in Bermuda and operating across the Caribbean region. BF&M offers residential and commercial property, casualty, motor, marine and travel insurance products, as well as group and individual health and life plans. The Company also provides pension administration, investment advisory and financial planning services.

BSX Trading History (BMD)

Unadjusted For Stock Dividends and Stock Splits

Date	High	Low	Bid	Ask	Close	Volume
2024/10/18	19.25	19.25	17.00	20.27	19.25	1,500
2024/10/04	19.00	19.00	17.00	20.10	19.00	4,451
2024/08/30	20.27	20.27	20.27	21.95	20.27	118
2024/08/26	21.00	20.26	20.26	21.50	20.26	902
2024/08/20	20.25	20.25	20.25	21.95	20.25	2,666
2024/08/19	20.25	20.25	20.25	20.25	20.25	2,000
2024/08/14	20.25	20.25	18.00	20.25	20.25	10,000
2024/07/30	21.25	21.20	18.00	21.25	21.25	5,003
2024/07/24	21.26	21.00	20.55	21.25	21.00	7,000
2024/07/23	21.26	21.26	21.26	23.74	21.26	2,779
2024/07/16	23.98	23.98	21.26	23.98	23.98	1,000
2024/07/08	24.00	22.50	21.26	23.99	24.00	11,900
2024/06/27	23.00	23.00	21.26	23.00	23.00	400
2024/06/19	22.00	22.00	22.00	23.00	22.00	100
2024/06/10	23.01	23.00	21.01	23.00	23.00	13
2024/06/05	23.01	23.00	21.01	23.00	23.00	4,400
2024/06/03	23.01	23.00	23.00	24.50	23.00	19,567
2024/05/20	23.01	23.01	23.01	24.99	23.01	136
2024/05/14	23.01	23.01	23.01	24.99	23.01	100
2024/05/08	25.00	25.00	23.01	25.00	25.00	2,100
2024/04/23	25.00	25.00	23.01	25.00	25.00	600
2024/04/02	25.49	25.49	24.00	25.49	25.49	130
2024/03/19	25.01	25.01	23.50	25.49	25.01	1,000
2024/03/04	23.01	23.01	23.01	25.49	23.01	1,000
2024/02/29	25.25	25.25	23.01	25.25	25.25	10,000
2024/02/28	25.25	25.25	25.25	25.49	25.25	10,000
2024/02/27	25.49	23.01	25.25	25.49	25.49	4,000
2024/02/26	23.01	23.01	23.00	23.01	23.01	2,000
2024/02/09	23.01	23.01	23.01	25.49	23.01	2,900
2024/01/24	23.01	23.01	23.01	25.49	23.01	100
2024/01/04	25.00	25.00	23.01	25.49	25.00	5,000
2023/12/28	25.00	25.00	25.00	25.49	25.00	75
2023/12/22	25.00	25.00	25.00	25.49	25.00	2,000
2023/12/21	25.00	25.00	25.00	25.49	25.00	2,725
2023/12/20	25.49	25.49	25.00	25.49	25.49	500
2023/12/18	23.01	23.00	23.00	25.49	23.00	5,000
2023/12/13	25.50	24.49	23.01	25.49	25.50	18,000
2023/12/06	24.49	24.49	23.01	24.49	24.49	900
2023/12/05	24.49	24.49	24.49	24.50	24.49	2,400
2023/11/30	24.49	24.49	24.49	24.50	24.49	2,800
2023/11/27	24.49	24.49	24.49	24.50	24.49	10,760
2023/11/24	24.49	24.39	24.49	24.50	24.49	5,600
2023/11/14	24.49	21.05	21.10	24.49	24.49	4,300
2023/11/10	22.00	21.05	21.00	21.05	21.05	3,000
2023/11/07	23.99	22.00	22.00	23.99	22.00	2,600
2023/10/23	24.49	24.49	21.00	24.49	24.49	1,000
2023/10/18	24.49	23.00	21.00	24.49	24.49	1,000
2023/10/16	24.50	22.99	21.00	24.50	24.50	15,000
2023/10/12	23.00	21.99	21.00	23.00	23.00	23,000
2023/10/11	21.00	20.65	21.00	21.99	21.00	700
2023/10/03	20.50	20.50	20.50	20.95	20.50	2,900
2023/09/27	20.50	20.50	20.50	21.00	20.50	500
2023/09/18	20.50	20.50	20.50	22.00	20.50	1,700
2023/09/13	20.50	20.50	20.50	22.00	20.50	423
2023/09/08	22.00	22.00	20.50	22.00	22.00	1,600
2023/08/30	22.00	22.00	22.00	22.24	22.00	400
2023/08/10	22.25	22.25	22.00	22.50	22.25	3,000
2023/06/08	22.95	22.95	22.95	23.00	22.95	5,000
2023/06/06	22.95	22.95	21.95	22.95	22.95	3,400
2023/05/31	21.95	21.95	21.95	22.95	21.95	177
2023/05/30	22.95	22.90	21.95	23.00	22.95	4
2023/05/17	22.95	22.90	21.95	23.00	22.95	5,268
2023/05/12	22.95	22.95	21.95	22.95	22.95	1,700
2023/05/02	21.95	21.95	21.95	22.95	21.95	1,000
2023/05/01	21.95	21.95	21.95	22.95	21.95	7,500
2023/04/25	21.95	21.95	20.50	23.00	21.95	7,400
2023/04/18	20.00	20.00	20.00	21.95	20.00	700
2023/04/17	21.95	21.95	20.00	21.95	21.95	100
2023/04/04	20.00	20.00	20.00	21.95	20.00	13,400
2023/04/03	20.00	20.00	20.00	21.95	20.00	3,178
2023/03/31	20.00	20.00	20.00	21.95	20.00	8,523
2023/03/30	20.00	20.00	18.00	20.00	20.00	1,000
2023/03/28	20.00	20.00	19.00	20.00	20.00	250
2023/03/22	18.00	18.00	18.00	20.00	18.00	5,000
2023/03/14	18.00	18.00	18.00	20.00	18.00	2,196
2023/02/21	18.00	18.00	13.79	20.00	18.00	15
2023/02/20	18.00	18.00	13.79	20.00	18.00	2,000
2023/01/30	20.20	20.20	19.00	22.00	20.20	110
2023/01/24	22.00	22.00	20.20	22.00	22.00	300
2023/01/10	21.00	20.50	20.20	22.00	21.00	12,833
2023/01/04	21.00	21.00	20.20	21.00	21.00	1,002
2022/12/12	21.00	21.00	20.20	22.00	21.00	1,000
2022/10/18	21.00	21.00	20.20	23.00	21.00	800
2022/10/07	22.00	20.25	20.35	22.00	22.00	2,698
2022/09/16	21.15	21.15	21.15	24.00	21.15	1,200
2022/08/25	24.00	24.00	21.05	25.95	24.00	2,000
2022/08/22	24.00	24.00	21.00	24.00	24.00	600
2022/08/12	20.00	20.00	20.05	24.00	20.00	58,365
2022/08/09	21.76	20.00	19.10	22.00	20.00	18,300
2022/08/08	22.50	21.76	21.76	25.95	21.76	18,500
2022/08/03	22.75	22.00	22.02	25.95	22.00	30,000
2022/07/13	23.25	23.25	22.75		23.25	10,800
2022/07/12	22.75	22.51	22.75	23.25	22.75	3,000
2022/07/08	22.51	22.51	22.00	23.25	22.51	2,000
2022/06/30	23.00	22.00	22.01	23.25	23.00	11,173
2022/06/29	18.05	18.05	18.05	21.99	18.05	1,350
2022/06/14	18.05	18.05	18.05	22.00	18.05	800
2022/05/20	22.99	22.99	18.10	22.99	22.99	1,000
2022/05/12	19.50	18.01	18.01	22.50	18.01	2,800
2022/05/06	22.50	22.50	19.50	22.50	22.50	8,300
2022/04/27	22.50	22.50	22.50	22.99	22.50	6,166
2022/04/26	21.75	21.75	19.75	22.99	21.75	400
2022/04/19	21.00	21.00	19.75	21.75	21.00	20,200
2022/03/23	21.00	20.00	20.00	21.75	20.00	3,650
2022/03/14	21.75	21.75	19.05	21.75	21.75	200
2022/02/25	18.15	18.15	18.10	22.75	18.15	3,500
2022/01/27	22.00	13.79	14.00	23.00	13.79	400
2022/01/26	23.00	23.00	22.00	23.00	23.00	300
2022/01/13	23.00	23.00	22.00	23.00	23.00	10,000
2022/01/12	23.00	23.00	22.00	23.00	23.00	500
2021/12/31	23.50	23.00	23.00	23.50	23.00	3,400
2021/12/29	23.00	23.00	23.00	23.50	23.00	1,000
2021/12/17	23.00	23.00	23.00	23.50	23.00	2,100
2021/12/10	23.00	23.00	22.00	23.00	23.00	15,205
2021/12/08	23.00	22.50	22.00	23.00	23.00	6,000
2021/11/19	22.50	22.50	22.00	22.50	22.50	3,200
2021/11/12	22.50	22.50	22.50	23.00	22.50	700
2021/11/10	22.50	22.50	22.00	22.50	22.50	500
2021/11/08	23.00	23.00	22.50	23.00	23.00	1,000
2021/11/02	23.00	23.00	22.50	23.00	23.00	46
2021/10/26	23.00	23.00	22.50	23.00	23.00	10,000
2021/10/22	23.00	23.00	22.50	23.00	23.00	1,000
2021/10/19	23.00	23.00	22.50	23.00	23.00	1,500
2021/10/14	23.00	23.00	22.50	23.00	23.00	2,000
2021/10/08	23.00	23.00	22.50	23.00	23.00	200
2021/10/05	23.00	23.00	22.50	23.00	23.00	600
2021/09/28	23.00	23.00	22.50	24.00	23.00	18,100
2021/09/24	22.75	22.75	22.50	24.00	22.75	970
2021/09/23	23.00	23.00	22.50	23.00	23.00	19,127
2021/09/21	23.01	23.00	22.50	23.00	23.00	3,200
2021/09/17	23.01	23.01	23.01	26.00	23.01	300
2021/08/23	24.00	23.99	23.01	24.75	24.00	6,500
2021/08/13	23.01	23.01	23.01	23.99	23.01	1,100
2021/07/27	23.25	23.25	23.01	23.75	23.25	3,100
2021/07/22	23.00	23.00	23.00	23.25	23.00	2,253
2021/07/05	23.00	23.00	23.00	23.20	23.00	100
2021/06/24	23.00	23.00	23.00	23.20	23.00	111
2021/06/09	23.25	23.25	22.50	23.25	23.25	3,100
2021/06/08	23.25	23.25	22.50	23.25	23.25	1,024
2021/06/04	23.00	23.00	22.50	23.45	23.00	5,400
2021/05/31	23.00	23.00	22.50	23.45	23.00	13,835
2021/05/24	23.40	23.40	22.50	23.45	23.40	3,012
2021/04/29	22.01	22.01	22.01	24.84	22.01	500
2021/04/20	22.75	22.75	22.01	24.00	22.75	10,000
2021/04/06	22.00	22.00	22.00	24.00	22.00	120
2021/04/01	24.00	23.00	22.00		24.00	2,408
2021/03/26	23.00	23.00	22.00	24.00	23.00	2,000
2021/03/18	22.25	22.00	20.35	23.00	22.25	15,919
2021/03/09	22.00	22.00	20.26	22.00	22.00	400
2021/02/26	22.00	22.00	20.26	22.00	22.00	2,000
2021/02/25	22.00	22.00	21.00	22.00	22.00	1,000
2021/02/23	22.00	22.00	20.26	23.00	22.00	4,500
2021/02/22	21.00	21.00	20.26	22.00	21.00	775
2021/02/19	20.26	20.26	20.26	21.00	20.26	500
2021/02/16	21.00	21.00	20.25	22.00	21.00	89,000
2021/02/15	21.00	21.00	20.25	21.00	21.00	1,000
2021/01/26	20.49	20.49	20.00		20.49	12
2021/01/19	20.49	20.49	20.00		20.49	1,000
2020/12/31	20.05	20.00	19.50	20.49	20.00	2,200
2020/12/22	20.05	20.05	20.05	20.49	20.05	200
2020/12/15	19.50	19.50	20.00	20.49	19.50	1,100
2020/11/27	19.00	19.00	18.75	20.00	19.00	7,308
2020/11/25	19.55	19.35	19.20	20.00	19.55	7,100
2020/11/24	19.20	19.00	19.20	19.35	19.00	2,100
2020/11/20	19.25	18.75	19.00	19.35	19.25	3,644
2020/11/18	19.00	19.00	17.50	19.25	19.00	956
2020/11/16	18.99	18.99	18.75	19.00	18.99	1,000
2020/11/12	18.70	18.70	17.50	18.99	18.70	1,400
2020/10/30	18.70	18.70	17.50	18.99	18.70	3,000
2020/10/29	18.50	18.50	17.50	18.99	18.50	10,000
2020/10/23	18.00	18.00	17.50	18.99	18.00	2,322
2020/10/22	18.00	18.00	17.50	18.00	18.00	1,200
2020/10/16	18.05	18.05	17.01	18.99	18.05	4,400
2020/10/14	18.00	18.00	17.00	18.05	18.00	1,000
2020/10/13	17.10	17.10	17.00	18.04	17.10	2,353
2020/10/12	18.00	18.00	17.10	18.00	18.00	300
2020/10/08	18.00	18.00	17.10	18.05	18.00	2,800
2020/10/07	17.80	17.80	17.10	18.00	17.80	6,900
2020/10/05	17.50	17.50	17.10	18.00	17.50	6,000
2020/09/16	18.00	17.95	17.50	18.00	18.00	800
2020/08/13	18.00	18.00	17.01	18.00	18.00	700
2020/07/29	18.00	18.00	17.01	18.00	18.00	25
2020/07/23	18.00	18.00	17.01	18.00	18.00	25
2020/07/17	18.00	18.00	17.01	18.00	18.00	100
2020/07/15	18.00	18.00	17.00	18.00	18.00	1,015
2020/07/08	17.90	17.90	17.50	18.00	17.90	2,000
2020/06/25	18.00	18.00	15.76	18.00	18.00	600
2020/06/22	17.50	17.50	17.50	18.00	17.50	885
2020/06/17	16.50	16.50	15.76	17.50	16.50	2,500
2020/06/11	17.50	17.50	16.50	17.50	17.50	1,000
2020/05/15	15.75	15.75	14.76	18.00	15.75	4,000
2020/05/11	16.50	16.00	14.76	18.00	16.00	4,500
2020/04/03	16.25	16.25	14.76	18.45	16.25	5,000
2020/03/27	16.50	16.50	14.76	18.45	16.50	5,000
2020/03/24	17.50	17.50	17.25	18.50	17.50	4,600
2020/03/23	18.50	17.50	17.50	18.50	17.50	5,500
2020/03/17	17.70	17.50	17.65	18.95	17.70	7,900
2020/03/12	18.25	17.95	17.70	19.00	17.95	15,300
2020/03/02	18.25	18.25	18.25	19.00	18.25	100
2020/02/14	19.00	19.00	18.25	19.00	19.00	2,000
2020/02/04	20.25	20.25	18.25	20.40	20.25	200
2020/01/30	20.50	20.20	18.25	20.50	20.50	17,948
2020/01/29	20.24	18.25	18.25	20.24	20.24	3,243
2020/01/28	20.00	18.36	18.36	20.25	18.36	1,312
2020/01/13	20.50	20.50	18.36	20.50	20.50	300
2020/01/09	20.50	20.40	18.36	20.75	20.50	9,162
2019/12/18	20.50	20.50	18.36	20.75	20.50	9,109
2019/12/10	20.00	20.00	18.51	20.75	20.00	500
2019/12/02	18.36	18.36	18.36	20.85	18.36	1,589
2019/11/28	21.00	20.00	19.00	22.00	21.00	37
2019/11/26	21.00	20.00	19.00	22.00	21.00	10
2019/11/21	21.00	20.00	19.00	22.00	21.00	20
2019/11/14	21.00	20.00	19.00	22.00	21.00	15,600
2019/11/13	20.00	20.00	20.00	21.00	20.00	2,000
2019/11/06	20.00	20.00	20.00	21.00	20.00	300
2019/11/01	20.00	20.00	19.00	21.00	20.00	1,620
2019/10/28	20.00	19.50	18.55	20.00	20.00	1,830
2019/10/23	18.75	18.75	18.50	19.00	18.75	4,576
2019/10/17	18.50	18.50	18.50	19.00	18.50	200
2019/10/16	18.30	18.30	18.50	19.00	18.30	1,000
2019/10/14	18.25	18.25	18.25	18.50	18.25	4,400
2019/09/26	18.00	18.00	18.15	18.50	18.00	500
2019/09/13	17.90	17.90	17.70	18.90	17.90	1,312
2019/09/11	17.70	17.70	17.70	18.90	17.70	100
2019/08/30	17.70	17.70	17.70	18.90	17.70	11,300
2019/08/19	17.25	17.25	17.25	18.90	17.25	60
2019/08/14	17.25	17.25	17.25	18.90	17.25	2,600
2019/08/07	17.25	17.25	17.25	18.90	17.25	166
2019/07/31	17.25	17.05	17.15	18.90	17.05	209
2019/07/30	17.25	17.05	17.15	18.90	17.05	83
2019/07/26	17.25	17.05	17.15	18.90	17.05	11,850
2019/07/24	17.05	17.05	17.05	17.25	17.05	2,233
2019/07/23	17.05	17.05	17.05	17.15	17.05	700
2019/07/18	17.05	17.00	17.00	17.25	17.00	7,805
2019/07/05	17.05	17.05	17.00	17.05	17.05	500
2019/06/28	17.00	17.00	17.00	18.88	17.00	7,639
2019/06/27	17.15	17.15	17.00	17.15	17.15	3,050
2019/06/24	17.00	17.00	17.00	17.15	17.00	5,000
2019/06/20	15.00	15.00	15.00	17.15	15.00	417
2019/06/10	17.05	17.05	15.26	17.15	17.05	5,000
2019/05/31	17.00	16.99	15.25	18.88	17.00	6,200
2019/05/27	14.90	14.90	14.85	16.99	14.90	81
2019/05/22	14.90	14.90	14.85	16.99	14.90	2,000
2019/05/21	15.03	15.02	14.90	16.99	15.02	5,500
2019/05/15	15.02	15.02	15.02	16.99	15.02	1,000
2019/05/13	15.85	14.85	14.85	16.99	14.85	5
2019/05/07	15.85	14.85	14.85	16.99	14.85	40
2019/05/06	15.85	14.85	14.85	16.99	14.85	8,300
2019/04/26	16.30	16.25	15.80	16.99	16.30	45,000
2019/04/23	16.25	16.25	15.80	16.25	16.25	2,600
2019/04/22	16.20	16.20	15.80	16.25	16.20	100
2019/04/17	16.20	16.20	15.06	16.20	16.20	2,900
2019/04/16	16.00	16.00	15.06	16.00	16.00	1,000
2019/04/12	16.00	16.00	15.06	16.00	16.00	2,000
2019/04/05	16.00	15.05	15.05	16.20	15.05	4,800
2019/04/01	15.50	15.50	15.00	16.20	15.50	3,896
2019/03/29	15.80	15.50	15.00	16.15	15.50	5,140
2019/03/25	15.80	15.80	15.65	16.15	15.80	2,550
2019/03/20	16.05	16.05	15.80	16.20	16.05	1,250
2019/03/15	16.15	16.05	16.05	16.20	16.05	500
2019/03/04	16.10	16.10	16.05	16.20	16.10	1,100
2019/02/27	16.20	16.20	16.05	16.20	16.20	2,000
2019/02/26	16.24	16.05	16.05	16.24	16.24	2,500
2019/02/25	16.16	16.16	16.05	16.24	16.16	41,473
2019/02/20	16.16	16.16	16.05	16.24	16.16	1,100
2019/02/11	16.16	16.16	16.05	16.16	16.16	490
2019/02/08	16.06	16.06	16.05	16.16	16.06	400
2019/01/30	16.16	16.06	16.06	16.16	16.06	270
2019/01/25	16.06	16.06	16.06	16.16	16.06	2,500
2019/01/18	16.06	16.06	16.06	16.25	16.06	200
2019/01/17	16.06	16.06	16.06	16.25	16.06	7,100
2019/01/16	16.25	16.06	16.05	16.06	16.06	2,225
2019/01/02	16.25	16.25	16.06	16.20	16.25	9,000
2018/12/21	16.20	16.20	16.05	16.25	16.20	20,000
2018/12/05	16.40	16.05	16.05	16.40	16.40	423
2018/11/20	16.05	16.05	16.05	16.40	16.05	400
2018/11/16	16.06	16.06	16.05	16.40	16.06	1,000
2018/11/13	16.50	16.40	16.06	17.50	16.40	48,433
2018/11/08	16.75	16.05	16.05	16.75	16.75	4,700
2018/11/01	16.50	16.50	16.06	16.50	16.50	500
2018/10/26	16.11	16.10	16.05	16.10	16.10	1,061
2018/10/24	16.15	16.10	16.10	16.75	16.10	930
2018/10/22	16.06	16.06	16.06	16.75	16.06	550
2018/10/08	16.76	16.50	16.50	16.75	16.50	11,000
2018/10/03	16.76	16.76	16.76	17.00	16.76	199
2018/09/26	17.00	17.00	16.76	17.00	17.00	500
2018/09/25	17.15	17.15	16.76	17.15	17.15	1,000
2018/09/21	17.15	17.15	16.76	17.15	17.15	2,000
2018/09/13	16.80	16.80	16.80	17.50	16.80	500
2018/09/06	17.50	17.50	16.80	17.50	17.50	2,400
2018/09/05	17.50	17.50	17.50	19.95	17.50	1,460
2018/08/29	17.40	17.40	17.30	17.50	17.40	3,268
2018/08/24	17.75	17.50	16.80	17.50	17.50	2,500
2018/08/16	18.00	17.75	17.50	19.95	17.75	74,072
2018/08/14	17.50	17.50	18.00	19.95	17.50	100
2018/07/19	17.75	17.75	17.50	17.75	17.75	500
2018/07/16	17.75	17.75	17.50	17.75	17.75	400
2018/07/12	17.80	17.75	17.75	20.90	17.75	600
2018/07/09	17.78	17.78	17.80	18.00	17.78	20,214
2018/07/05	17.75	17.75	17.50	17.75	17.75	400
2018/06/29	17.90	17.90	17.50	17.75	17.90	50,000
2018/06/27	17.75	17.75	17.50	18.00	17.75	200
2018/06/26	18.00	18.00	17.50	18.00	18.00	1,600
2018/06/25	17.75	17.75	17.75	18.00	17.75	400
2018/06/15	17.21	17.10	17.10	18.00	17.10	2,900
2018/06/13	17.21	17.21	17.21	18.00	17.21	400
2018/06/11	18.00	18.00	17.20	18.00	18.00	600
2018/06/06	17.16	17.16	17.16	18.00	17.16	300
2018/05/29	18.00	17.10	17.10	18.50	17.10	1,000
2018/05/24	21.00	18.50	18.00	21.00	21.00	1,355
2018/05/23	17.99	17.50	18.00	18.50	17.99	4,500
2018/05/22	17.00	17.00	17.10	17.50	17.00	500
2018/05/14	16.60	16.60	16.55	17.00	16.60	500
2018/05/10	16.75	16.75	16.60	17.00	16.75	3,054
2018/05/09	16.95	16.95	16.60	17.00	16.95	5,000
2018/05/07	16.61	16.60	16.60	17.00	16.60	4,600
2018/05/03	16.80	16.80	16.61	16.90	16.80	1,500
2018/04/26	16.80	16.60	16.60	16.80	16.60	5,400
2018/04/16	17.00	17.00	16.61	17.49	17.00	300
2018/04/10	16.85	16.85	16.61	17.00	16.85	300
2018/03/26	17.00	17.00	16.56	17.00	17.00	183
2018/03/15	16.56	16.56	16.55	17.50	16.56	4,226
2018/03/13	17.15	17.00	16.56	17.25	17.00	6,700
2018/03/06	17.01	17.01	17.01	17.50	17.01	300
2018/02/15	17.00	17.00	17.00	17.50	17.00	6,000
2018/02/02	17.00	17.00	16.56	17.99	17.00	300
2018/02/01	17.00	17.00	17.00	17.99	17.00	700
2018/01/23	17.00	17.00	16.56	17.00	17.00	2,000
2018/01/19	16.56	16.55	16.55	17.99	16.55	2
2018/01/18	16.56	16.55	16.55	17.99	16.55	1,540
2018/01/08	16.55	16.55	16.55	18.29	16.55	400
2018/01/04	17.00	17.00	16.55	18.29	17.00	5,000
2018/01/02	17.01	17.00	16.50	18.29	17.00	3,800
2017/12/22	17.25	17.25	17.25	18.29	17.25	606
2017/12/12	17.01	17.00	17.01	18.29	17.00	1,100
2017/12/11	17.01	17.01	17.01	18.30	17.01	1,104
2017/12/05	17.00	17.00	17.01	18.50	17.00	1,900
2017/12/01	18.00	17.00	17.00	18.50	17.00	300
2017/11/27	18.50	18.50	17.00	18.50	18.50	55
2017/11/15	18.50	18.50	17.00	18.50	18.50	1,100
2017/11/10	18.50	18.50	18.25	18.50	18.50	1,500
2017/11/09	18.30	18.25	18.25	18.50	18.25	3,200
2017/11/02	18.30	18.25	18.25	19.48	18.25	3,050
2017/10/30	18.30	18.30	18.25	19.50	18.30	900
2017/10/26	19.00	19.00	18.30	19.50	19.00	570
2017/10/20	18.30	18.30	18.30	19.50	18.30	100
2017/10/17	19.06	19.05	18.00	19.50	19.05	3,100
2017/10/13	19.50	19.05	19.05	20.60	19.05	2,000
2017/10/06	19.50	19.10	19.10	20.00	19.10	900
2017/10/03	19.50	19.50	19.10	20.00	19.50	1,525
2017/10/02	19.10	19.10	19.10	19.50	19.10	800
2017/09/26	19.10	19.10	19.10	20.55	19.10	100
2017/09/18	20.60	20.60	19.01	20.60	20.60	3,500
2017/09/13	20.65	20.65	19.01	20.60	20.65	3,700
2017/09/07	20.75	20.75	20.60	21.00	20.75	29
2017/08/31	20.75	20.75	20.60	21.00	20.75	1,000
2017/08/30	20.60	20.60	20.60	20.75	20.60	8,200
2017/08/28	21.00	21.00	20.60	21.00	21.00	1,000
2017/08/16	20.60	20.60	20.60	21.95	20.60	4,000
2017/08/15	20.75	20.60	20.60	21.95	20.60	3,300
2017/08/11	20.75	20.75	20.75	21.95	20.75	200
2017/07/26	20.60	20.60	20.60	24.00	20.60	9,058
2017/07/25	20.75	20.60	20.60	21.00	20.60	3,750
2017/07/24	20.60	20.60	20.60	21.00	20.60	127
2017/07/19	20.60	20.60	20.60	21.00	20.60	2,000
2017/07/17	21.00	20.60	20.60	21.00	20.60	2,200
2017/07/14	21.00	21.00	20.60	21.00	21.00	2,300
2017/07/11	21.00	21.00	21.00	24.00	21.00	2,700
2017/07/06	21.00	21.00	20.60	22.00	21.00	19,810
2017/07/05	21.00	21.00	21.00	22.00	21.00	600
2017/06/30	21.00	21.00	20.60	21.00	21.00	36,786
2017/06/29	21.00	21.00	20.60	21.00	21.00	1,400
2017/06/28	21.00	21.00	21.00	21.50	21.00	300
2017/06/21	20.60	20.60	20.60	21.00	20.60	3,388
2017/06/05	21.00	20.60	20.60	21.00	20.60	4,600
2017/06/02	20.60	20.60	20.60	21.00	20.60	43
2017/05/31	20.60	20.60	20.60	21.00	20.60	1,116
2017/05/25	20.60	20.60	20.60	21.00	20.60	3,000
2017/05/23	21.00	21.00	20.60	21.00	21.00	50
2017/05/19	21.00	21.00	20.60	21.00	21.00	5
2017/05/18	21.00	21.00	20.60	21.00	21.00	5,250
2017/05/16	21.00	21.00	21.00	21.50	21.00	600
2017/05/12	21.50	21.50	21.00	21.50	21.50	1,000
2017/05/11	21.00	21.00	21.50	24.00	21.00	600
2017/05/05	20.95	20.85	21.00	24.00	20.95	500
2017/05/04	20.65	20.60	20.60	20.85	20.60	2,500
2017/05/02	20.60	20.60	20.60	20.85	20.60	10,200
2017/05/01	20.60	20.60	20.50	20.60	20.60	2,280
2017/04/26	20.50	20.50	20.50	20.85	20.50	5,315
2017/04/24	20.50	20.50	20.50	20.85	20.50	146
2017/04/10	20.50	20.50	20.50	20.85	20.50	1,000
2017/03/31	20.50	20.50	20.50	20.85	20.50	512
2017/03/29	20.50	20.50	20.50	20.85	20.50	1,682
2017/03/27	20.75	20.75	20.50	20.95	20.75	33
2017/03/13	20.75	20.75	20.50	20.95	20.75	6,600
2017/03/08	20.60	20.60	20.60	20.95	20.60	300
2017/03/06	20.95	20.95	20.50	20.95	20.95	1,000
2017/02/22	20.80	20.50	20.50	24.00	20.50	500
2017/02/20	20.75	20.50	20.80	24.00	20.50	36,176
2017/02/17	20.80	20.75	20.75	24.00	20.75	950
2017/02/14	20.80	20.75	20.50	24.00	20.75	900
2017/02/10	20.80	20.75	20.75	24.00	20.75	3,630
2017/02/08	20.80	20.80	20.80	24.00	20.80	748
2017/02/02	21.00	21.00	20.75	24.00	21.00	2,689
2017/01/26	21.00	20.55	20.75	24.00	20.55	7,191
2017/01/19	20.55	20.50	20.50	24.00	20.50	1,877
2017/01/18	20.55	20.50	20.50	24.00	20.50	99
2017/01/16	20.55	20.50	20.50	24.00	20.50	30
2017/01/13	20.55	20.50	20.50	24.00	20.50	99
2017/01/10	20.55	20.50	20.50	24.00	20.50	4,000
2016/12/19	20.50	20.50	20.00	22.00	20.50	12,000
2016/12/16	20.00	20.00	20.00	20.50	20.00	1,200
2016/12/15	20.01	20.00	20.00	20.45	20.00	6,600
2016/12/06	20.00	20.00	20.00	20.40	20.00	800
2016/12/02	20.35	19.90	19.90	20.35	20.35	29
2016/12/01	20.35	19.90	19.90	20.35	20.35	2,000
2016/11/30	19.90	19.90	19.90	20.49	19.90	2,100
2016/11/28	19.90	19.90	19.90	20.49	19.90	1,000
2016/11/14	19.90	19.90	19.90	20.49	19.90	2,000
2016/11/10	19.90	19.90	19.90	20.00	19.90	4,000
2016/11/08	19.90	19.90	19.90	20.00	19.90	1,700
2016/11/03	20.50	20.50	19.90	20.49	20.50	6,000
2016/11/02	19.99	19.99	19.90	20.50	19.99	20,900
2016/11/01	19.99	19.99	18.10	19.99	19.99	100
2016/10/25	18.06	18.05	18.10	19.99	18.05	1,000
2016/10/18	18.05	18.05	18.05	19.99	18.05	941
2016/10/05	18.10	18.05	18.05	18.99	18.05	4,758
2016/09/21	18.05	18.05	18.05	18.99	18.05	570
2016/09/16	17.99	17.99	17.99	18.99	17.99	1,800
2016/09/13	17.99	17.99	17.25	17.99	17.99	200
2016/09/07	17.25	17.25	17.25	17.99	17.25	200
2016/08/22	17.15	17.15	17.15	17.99	17.15	858
2016/08/19	17.15	17.15	17.15	17.99	17.15	121
2016/08/12	17.15	17.15	17.15	17.99	17.15	300
2016/08/11	17.15	17.11	17.11	17.99	17.11	67
2016/08/10	17.15	17.11	17.11	17.99	17.11	363
2016/08/09	17.15	17.15	17.15	17.99	17.15	150
2016/08/03	17.10	17.10	17.10	17.99	17.10	26
2016/07/14	17.10	17.10	17.10	17.99	17.10	15,000
2016/07/12	17.10	17.10	17.10	17.99	17.10	100
2016/07/06	17.10	17.10	17.10	17.99	17.10	13,900
2016/07/01	17.10	17.10	17.10	17.99	17.10	300
2016/06/30	17.10	17.10	17.10	17.99	17.10	2,360
2016/06/24	17.10	17.00	17.00	17.99	17.00	14,900
2016/06/17	17.10	17.10	17.10	17.99	17.10	6,400
2016/06/07	17.10	17.00	17.00	17.99	17.00	9,900
2016/05/31	17.10	17.10	17.10	17.99	17.10	602
2016/05/25	17.03	17.00	17.00	17.99	17.00	3,005
2016/05/17	17.00	17.00	17.01	17.99	17.00	4,000
2016/05/13	17.00	17.00	17.00	17.99	17.00	1,980
2016/05/09	17.50	17.00	17.00	17.50	17.00	5,587
2016/04/28	17.25	17.00	17.00	17.49	17.00	3,500
2016/04/22	16.50	16.30	16.50	17.00	16.30	4,900
2016/04/21	16.50	16.50	16.50	17.00	16.50	300
2016/04/18	17.00	17.00	16.35	17.00	17.00	1,200
2016/04/13	16.35	16.35	16.35	17.00	16.35	200
2016/04/11	17.00	17.00	16.35	17.00	17.00	578
2016/03/30	17.25	17.00	16.25	17.50	17.25	5,000
2016/03/22	17.00	16.90	16.20	17.00	17.00	860
2016/03/21	16.70	16.70	16.70	16.90	16.70	59
2016/03/16	16.70	16.70	16.70	16.90	16.70	5,000
2016/03/10	16.70	16.70	16.00	16.90	16.70	2,300
2016/03/03	16.70	16.70	16.70	16.90	16.70	600
2016/02/26	16.71	16.70	16.70	16.90	16.70	600
2016/02/24	16.71	16.71	16.71	16.90	16.71	1,500
2016/02/18	16.75	16.75	16.71	16.90	16.75	2,000
2016/02/03	16.90	16.90	16.71	16.90	16.90	2,900
2016/02/02	16.90	16.90	16.71	16.90	16.90	1,000
2016/01/27	16.99	16.99	15.87	17.00	16.99	3,000
2016/01/20	16.77	16.71	16.71	17.00	16.71	2,800
2016/01/08	16.77	16.77	16.77	17.19	16.77	500
2016/01/06	16.90	16.80	16.77	17.19	16.80	7,842
2016/01/04	16.85	16.85	16.85	17.19	16.85	200
2015/12/21	16.86	16.85	16.85	17.19	16.85	1,600
2015/12/16	17.19	17.19	16.86	17.19	17.19	200
2015/12/14	16.86	16.86	16.86	17.20	16.86	600
2015/12/10	17.00	17.00	16.86	17.00	17.00	3,000
2015/12/07	17.00	17.00	16.86	17.00	17.00	6,500
2015/12/03	17.00	17.00	16.86	17.25	17.00	87
2015/11/30	17.00	17.00	16.86	17.25	17.00	1,900
2015/11/25	17.00	17.00	17.00	17.25	17.00	600
2015/11/17	16.86	16.86	16.86	17.25	16.86	100
2015/11/16	16.85	16.85	16.86	17.00	16.85	2,500
2015/11/13	17.00	17.00	16.85	17.00	17.00	400
2015/11/10	17.00	17.00	16.85	17.25	17.00	300
2015/10/30	17.25	17.25	16.78	17.44	17.25	100
2015/10/29	17.25	17.25	16.78	17.50	17.25	2,600
2015/10/27	17.25	17.25	16.78	17.50	17.25	1,000
2015/10/19	16.75	16.75	16.76	17.45	16.75	2,000
2015/10/15	16.75	16.75	16.75	17.25	16.75	100
2015/10/05	17.50	17.25	16.71	17.50	17.50	900
2015/10/01	16.71	16.71	16.71	17.25	16.71	900
2015/09/29	16.71	16.71	16.71	17.25	16.71	300
2015/09/25	16.95	16.71	16.71	17.25	16.71	400
2015/09/22	16.71	16.71	16.71	17.25	16.71	300
2015/09/21	16.85	16.85	16.71	17.25	16.85	400
2015/09/16	16.85	16.79	16.70	17.25	16.79	5,000
2015/09/15	16.85	16.85	16.85	17.25	16.85	1,000
2015/09/10	16.85	16.85	16.85	17.25	16.85	1,000
2015/09/09	16.98	16.98	16.85	17.25	16.98	1,500
2015/09/08	16.98	16.98	16.85	16.98	16.98	3,000
2015/09/04	16.99	16.98	16.79	16.98	16.98	4,600
2015/08/31	16.99	16.99	16.99	17.50	16.99	100
2015/08/25	17.00	16.99	16.99	17.50	16.99	1,500
2015/08/24	17.00	17.00	17.00	17.50	17.00	700
2015/08/21	17.05	17.00	17.00	17.50	17.00	1,800
2015/08/19	17.05	17.05	17.05	17.50	17.05	300
2015/08/18	17.05	17.05	17.05	17.50	17.05	2,000
2015/08/17	17.45	17.45	17.05	17.50	17.45	1,000
2015/08/11	17.20	17.20	16.98	17.45	17.20	7,000
2015/08/07	17.20	17.20	17.20	17.45	17.20	1,100
2015/08/06	17.20	17.20	17.20	17.45	17.20	400
2015/07/29	17.30	17.30	17.20	17.75	17.30	900
2015/07/27	17.30	17.30	17.20	17.30	17.30	2,400
2015/07/14	17.20	17.20	17.20	17.75	17.20	100
2015/07/09	17.15	17.15	16.98	17.20	17.15	3,700
2015/07/08	17.20	17.20	17.15	17.15	17.20	300
2015/06/25	17.20	17.20	17.20	17.50	17.20	400
2015/06/18	17.20	17.20	17.20	17.70	17.20	2,300
2015/06/17	17.70	17.70	17.20	17.70	17.70	930
2015/06/04	17.75	17.25	17.20	17.70	17.25	8,100
2015/05/29	18.00	18.00	17.27	18.30	18.00	3,000
2015/05/28	18.00	17.27	17.27	18.30	18.00	1,500
2015/05/26	17.25	17.25	17.27	18.00	17.25	176,864
2015/05/19	17.26	17.26	17.26	18.00	17.26	1,300
2015/05/18	17.25	17.25	17.25	18.00	17.25	300
2015/05/14	17.40	17.40	17.20	18.00	17.40	1,100
2015/05/08	17.40	17.40	17.40	18.30	17.40	2,000
2015/05/06	18.25	18.00	17.40	18.25	18.00	11,700
2015/04/28	18.00	18.00	17.50	18.25	18.00	7,000
2015/04/21	18.00	18.00	17.50	18.00	18.00	5,000
2015/04/17	17.75	17.75	17.50	18.00	17.75	100
2015/04/15	17.75	17.75	17.50	17.75	17.75	400
2015/04/07	17.70	17.50	17.50	18.00	17.70	1,100
2015/03/27	17.50	17.50	17.50	17.70	17.50	233
2015/03/23	17.50	17.50	17.50	17.70	17.50	6,300
2015/03/18	17.40	17.40	17.40	17.50	17.40	700
2015/02/27	17.40	17.40	17.40	17.50	17.40	1,200
2015/02/26	17.50	17.50	17.40	17.50	17.50	1,500
2015/02/23	17.70	17.50	17.40	17.75	17.50	4,100
2015/02/19	17.60	17.60	17.11	17.70	17.60	3,000
2015/02/18	17.75	17.75	17.60	17.75	17.75	1,000
2015/02/17	17.75	17.75	17.60	17.75	17.75	5,100
2015/01/27	17.75	17.75	17.75	18.50	17.75	700
2015/01/21	17.75	17.75	17.75	18.50	17.75	1,000
2015/01/15	17.75	17.75	17.75	18.50	17.75	2,000
2015/01/12	17.75	17.75	17.75	18.50	17.75	1,000
2014/12/30	18.00	17.75	17.75	18.50	17.75	1,300
2014/12/19	18.00	18.00	17.75	18.50	18.00	4,000
2014/12/18	17.60	17.60	18.00	18.50	17.60	1,000
2014/12/17	18.00	17.60	18.00	18.00	18.00	1,300
2014/12/16	18.10	18.00	18.00	18.00	18.00	1,000
2014/12/12	18.10	18.10	18.10	18.50	18.10	1,000
2014/12/11	18.00	18.00	18.10	18.50	18.00	2,900
2014/12/10	18.00	18.00	18.00	18.50	18.00	500
2014/12/05	18.00	18.00	18.00	18.50	18.00	1,000
2014/12/01	18.00	18.00	18.00	18.50	18.00	200
2014/11/28	17.76	17.75	17.60	18.00	17.75	4,300
2014/11/26	18.00	18.00	17.76	18.00	18.00	600
2014/11/25	18.00	18.00	17.76	18.00	18.00	2,000
2014/11/24	18.00	18.00	18.00	19.00	18.00	1,040
2014/11/18	19.00	19.00	18.00	19.00	19.00	2,000
2014/11/14	18.75	18.75	18.00	19.49	18.75	1,000
2014/10/29	18.00	18.00	17.76	19.49	18.00	2,000
2014/10/24	18.55	18.00	18.05	19.49	18.05	1,800
2014/10/02	18.75	18.50	18.50	19.50	18.50	6,800
2014/09/25	18.75	18.75	18.00	18.75	18.75	145
2014/09/24	18.01	18.00	18.00	18.75	18.00	2,662
2014/09/22	18.50	18.50	18.00	19.00	18.50	500
2014/09/19	18.00	18.00	17.61	18.50	18.00	2,200
2014/09/18	18.50	18.50	17.61	18.50	18.50	7,200
2014/09/17	19.00	19.00	18.50	19.00	19.00	400
2014/09/16	19.00	19.00	18.50	19.00	19.00	637
2014/09/12	18.50	18.50	18.50	19.00	18.50	500
2014/08/22	18.00	18.00	18.00	18.50	18.00	100
2014/08/21	18.50	18.49	18.00	18.50	18.50	6,700
2014/08/20	18.25	18.00	18.00	18.49	18.25	900
2014/08/12	18.25	18.24	17.65	18.25	18.25	7,000
2014/08/11	17.65	17.65	17.65	18.24	17.65	100
2014/08/05	17.10	17.10	17.11	18.24	17.10	100
2014/08/04	17.10	17.10	17.11	18.24	17.10	125
2014/07/24	17.00	17.00	17.00	18.24	17.00	1,500
2014/07/16	17.75	16.80	16.80	18.49	16.80	4,400
2014/07/14	16.81	16.81	16.81	17.70	16.81	100
2014/07/09	16.70	16.70	16.81	17.75	16.70	500
2014/07/08	17.74	17.70	16.70	17.70	17.74	52
2014/07/07	17.74	17.70	16.70	17.70	17.74	23
2014/07/04	17.74	17.70	16.70	17.70	17.74	6,000
2014/07/01	17.75	17.75	16.70	17.75	17.75	23
2014/06/30	17.75	17.75	16.70	17.75	17.75	29
2014/06/24	17.75	17.75	16.70	17.75	17.75	30
2014/06/18	17.75	17.75	16.70	17.75	17.75	100
2014/06/13	17.26	17.01	17.01	17.75	17.01	4,300
2014/06/11	17.75	17.75	17.26	17.75	17.75	100
2014/06/09	17.26	17.26	17.65	17.75	17.26	48
2014/06/06	17.26	17.26	17.65	17.75	17.26	300
2014/06/05	17.50	17.50	17.26	17.50	17.50	1,100
2014/06/02	17.75	17.75	17.50	18.00	17.75	215
2014/05/15	18.00	18.00	17.26	18.49	18.00	600
2014/05/09	18.00	18.00	17.25	18.00	18.00	176
2014/04/29	18.00	18.00	17.25	18.00	18.00	400
2014/04/28	17.99	17.99	17.25	18.00	17.99	1,000
2014/04/24	17.99	17.99	17.00	18.00	17.99	2,000
2014/04/21	17.50	17.50	17.00	17.99	17.50	2,900
2014/04/04	17.00	17.00	17.50	17.99	17.00	14
2014/03/26	17.00	17.00	17.50	17.99	17.00	200
2014/03/20	17.00	17.00	17.50	17.99	17.00	500
2014/03/19	17.00	17.00	17.00	17.99	17.00	400
2014/03/14	16.65	16.65	16.65	17.99	16.65	100
2014/03/07	16.65	16.65	16.65	17.99	16.65	400
2014/03/05	16.90	16.90	16.65	17.99	16.90	2,000
2014/02/24	17.25	17.25	16.65	18.00	17.25	1,000
2014/02/19	16.66	16.65	16.66	17.25	16.65	2,700
2014/02/12	16.66	16.66	16.66	17.25	16.66	1,600
2014/01/21	16.60	16.60	16.60	17.25	16.60	200
2014/01/16	16.51	16.51	16.50	17.25	16.51	1,000
2014/01/10	16.81	16.80	16.40	17.25	16.80	4,900
2014/01/09	16.90	16.90	16.81	17.25	16.90	1,000
2014/01/08	17.00	17.00	16.90	17.99	17.00	800
2014/01/07	17.00	17.00	16.90	17.00	17.00	7,000
2014/01/06	17.00	17.00	16.90	17.00	17.00	2,000
2014/01/03	17.00	17.00	16.81	17.00	17.00	3,100
2013/12/30	17.01	17.01	16.81	17.00	17.01	10,000
2013/12/16	17.00	17.00	16.80	17.99	17.00	1,600
2013/12/12	17.00	17.00	16.80	17.00	17.00	600
2013/12/10	17.00	17.00	17.00	18.00	17.00	1,600
2013/12/04	17.45	17.45	16.31	18.00	17.45	1,500
2013/12/02	17.50	17.50	17.45	18.00	17.50	300
2013/11/15	17.55	17.55	17.50	18.00	17.55	800
2013/11/06	17.55	17.55	17.55	18.40	17.55	1,200
2013/10/23	18.90	18.50	17.55	19.00	18.50	7,700
2013/10/15	18.90	18.90	17.50	18.90	18.90	400
2013/10/02	19.30	19.30	16.31	19.00	19.30	2,000
2013/09/27	19.70	19.70	16.31	19.70	19.70	2,000
2013/09/26	19.70	19.70	16.31	19.70	19.70	1,000
2013/09/25	19.80	19.80	16.31	19.70	19.80	233
2013/09/24	19.80	19.80	16.31	19.70	19.80	148,000
2013/09/20	19.80	17.50	16.30	19.80	19.80	723,100
2013/09/19	17.00	16.90	16.26	17.50	17.00	11,000
2013/09/13	16.95	16.30	16.25	16.90	16.30	8,100
2013/09/11	17.05	17.05	16.75	16.95	17.05	100
2013/09/04	17.80	17.50	17.05	18.00	17.50	600
2013/09/03	17.05	17.05	16.75		17.05	64
2013/08/09	17.05	17.05	16.75		17.05	800
2013/08/07	17.05	16.75	16.75	17.05	17.05	300
2013/08/05	16.75	16.75	16.75	17.05	16.75	800
2013/07/25	17.05	17.05	16.31	17.10	17.05	2,545
2013/07/24	17.05	17.05	17.05	17.10	17.05	1,400
2013/07/22	17.05	17.05	16.31	17.05	17.05	670
2013/07/18	16.31	16.31	16.31	17.05	16.31	1,100
2013/07/17	16.50	16.50	16.31	17.05	16.50	1,120
2013/07/16	16.50	16.50	16.50	17.05	16.50	1,100
2013/06/28	16.30	16.30	16.30	17.10	16.30	2,200
2013/06/20	16.50	16.30	16.30	17.24	16.30	4,700
2013/05/23	16.30	16.25	16.25	17.24	16.25	900
2013/05/15	16.75	16.75	16.25	17.24	16.75	7,600
2013/05/07	16.25	16.25	16.25	17.24	16.25	100
2013/04/09	16.25	16.25	16.25	16.74	16.25	400
2013/04/02	16.25	16.25			16.25	1,200
2013/03/18	16.25	16.25			16.25	1,000
2013/03/12	16.25	16.25			16.25	70,000
2013/03/08	16.00	16.00			16.00	17,600
2013/03/07	16.00	16.00			16.00	6,400
2013/03/06	16.00	16.00			16.00	5,000
2013/03/05	16.00	16.00			16.00	5,000
2013/03/04	16.00	16.00			16.00	5,000
2013/03/01	16.00	16.00			16.00	5,000
2013/02/28	16.00	16.00			16.00	4,500
2013/02/27	16.00	16.00			16.00	500
2013/02/20	16.00	16.00			16.00	100
2013/02/19	16.25	16.25			16.25	800
2013/02/12	16.00	16.00			16.00	2,000
2013/02/11	16.25	16.25			16.25	300
2013/02/07	16.05	16.05			16.05	2,900
2013/02/06	16.00	16.00			16.00	500
2013/01/30	16.05	16.05			16.05	5,400
2013/01/28	16.00	16.00			16.00	3,000
2013/01/23	16.00	16.00			16.00	1,900
2013/01/16	16.00	16.00			16.00	1,100
2013/01/11	16.00	16.00			16.00	1,100
2013/01/07	15.80	15.80			15.80	200
2013/01/03	16.25	16.00			16.25	1,100
2012/12/28	16.00	16.00			16.00	400
2012/12/27	16.00	16.00			16.00	100
2012/12/21	16.00	16.00			16.00	5
2012/12/20	16.00	16.00			16.00	300
2012/12/11	16.00	15.76			15.76	1,100
2012/12/10	16.00	16.00			16.00	300
2012/12/07	16.00	16.00			16.00	400
2012/12/06	16.00	16.00			16.00	500
2012/11/29	16.00	16.00			16.00	20,000
2012/11/01	16.00	16.00			16.00	500
2012/10/23	16.00	16.00			16.00	146
2012/10/22	16.00	16.00			16.00	23,000
2012/10/19	16.00	16.00			16.00	200
2012/10/08	16.00	16.00			16.00	2,600
2012/10/04	16.00	16.00			16.00	200
2012/10/03	16.00	16.00			16.00	800
2012/09/28	15.95	15.95			15.95	1,500
2012/09/26	16.00	16.00			16.00	300
2012/09/21	16.00	16.00			16.00	557
2012/09/13	15.95	15.95			15.95	600
2012/08/20	16.00	16.00			16.00	5,000
2012/08/17	15.55	15.55			15.55	100
2012/08/16	16.00	16.00			16.00	1,800
2012/08/15	16.00	15.99			16.00	5,085
2012/08/09	15.75	15.75			15.75	1,000
2012/08/06	16.00	16.00			16.00	400
2012/08/01	16.00	16.00			16.00	8,000
2012/07/31	16.00	16.00			16.00	140
2012/07/24	15.55	15.55			15.55	600
2012/07/23	16.00	15.55			15.55	6,400
2012/07/20	15.85	15.85			15.85	8,312
2012/07/19	16.00	15.95			15.95	11,252
2012/07/18	16.00	16.00			16.00	625
2012/07/16	15.99	15.85			15.99	2,600
2012/07/13	15.85	15.85			15.85	2,000
2012/07/09	15.80	15.80			15.80	150,000
2012/07/05	15.70	15.70			15.70	230
2012/06/27	15.70	15.70			15.70	2,000
2012/06/25	15.70	15.70			15.70	1,500
2012/06/20	15.70	15.50			15.70	2,800
2012/05/25	15.00	15.00			15.00	2,100
2012/05/23	15.00	15.00			15.00	1,200
2012/05/22	15.72	15.72			15.72	380
2012/05/16	15.00	15.00			15.00	100
2012/05/11	15.73	15.00			15.73	2,000
2012/05/09	15.74	15.50			15.74	400
2012/05/07	15.01	15.01			15.01	1,200
2012/04/25	15.01	15.01			15.01	200
2012/04/24	15.01	15.01			15.01	2,000
2012/04/09	15.50	15.50			15.50	5,000
2012/04/05						438

Dividend History (BMD)

Unadjusted For Stock Dividends and Stock Splits

Record Date	ExDate	Pay Date	Value
2024/09/30	2024/09/27	2024/10/11	0.28
2024/06/28	2024/06/27	2024/07/12	0.28
2024/03/29	2024/03/28	2024/04/12	0.28
2023/12/29	2023/12/28	2024/01/12	0.28
2023/09/29	2023/09/28	2023/10/13	0.28
2023/06/30	2023/06/29	2023/07/14	0.28
2023/03/31	2023/03/30	2023/04/14	0.24
2022/12/31	2022/12/30	2023/01/13	0.24
2022/09/30	2022/09/29	2022/10/14	0.24
2022/06/30	2022/06/29	2022/07/15	0.24
2022/03/31	2022/03/30	2022/04/15	0.24
2021/12/31	2021/12/30	2022/01/14	0.24
2021/09/30	2021/09/27	2021/10/15	0.24
2021/03/31	2021/03/30	2021/04/15	0.24
2020/12/31	2020/12/30	2021/01/15	0.24
2020/09/30	2020/09/29	2020/10/15	0.24
2020/06/30	2020/06/29	2020/07/14	0.24
2020/03/31	2020/03/30	2020/04/15	0.24
2020/01/07	2020/01/06	2020/01/15	0.24
2019/09/27	2019/09/26	2019/10/11	0.24
2019/06/28	2019/06/27	2019/07/15	0.24
2019/03/29	2019/03/28	2019/04/15	0.22
2018/12/28	2018/12/27	2019/01/11	0.22
2018/09/28	2018/09/27	2018/10/12	0.22
2018/06/29	2018/06/28	2018/07/13	0.22
2018/04/02	2018/03/29	2018/04/13	0.22
2017/12/29	2017/12/28	2018/01/12	0.22
2017/10/06	2017/10/04	2017/10/13	0.22
2017/06/30	2017/06/28	2017/07/14	0.22
2017/03/31	2017/03/29	2017/04/13	0.22
2016/12/30	2016/12/28	2017/01/13	0.22
2016/09/30	2016/09/28	2016/10/14	0.22
2016/06/30	2016/06/28	2016/07/15	0.22
2016/03/31	2016/03/29	2016/04/15	0.22
2015/12/31	2015/12/29	2016/01/15	0.22
2015/09/30	2015/09/28	2015/10/15	0.22
2015/06/30	2015/06/26	2015/07/15	0.22
2015/03/31	2015/03/27	2015/04/15	0.22
2014/12/31	2014/12/29	2015/01/15	0.22
2014/09/30	2014/09/26	2014/10/15	0.22
2014/06/30	2014/06/26	2014/07/15	0.22
2014/03/31	2014/03/27	2014/04/15	0.2
2013/12/31	2013/12/24	2014/01/15	0.2
2013/09/30	2013/09/26	2013/10/15	0.2
2013/06/28	2013/06/26	2013/07/15	0.2
2013/03/28	2013/03/26	2013/04/15	0.2
2012/12/31	2012/12/27	2013/01/15	0.2
2012/09/28	2012/09/26	2012/10/15	0.2
2012/06/29	2012/06/27	2012/07/13	0.2
2012/03/30	2012/03/28	2012/04/13	0.2
2011/12/30	2011/12/28	2012/01/13	0.2
2011/09/30	2011/09/28	2011/10/14	0.2
2011/06/30	2011/06/28	2011/07/15	0.2
2011/03/31	2011/03/29	2011/04/15	0.2
2010/12/31	2010/12/29	2011/01/14	0.2
2010/09/30	2010/09/28	2010/10/15	0.2
2010/06/30	2010/06/28	2010/07/15	0.2
2010/03/31	2010/03/29	2010/04/15	0.2
2009/12/31	2009/12/29	2010/01/15	0.2
2009/09/30	2009/09/28	2009/10/15	0.2
2009/06/30	2009/06/26	2009/07/15	0.2
2009/03/31	2009/03/27	2009/04/15	0.2
2008/12/31	2008/12/29	2009/01/15	0.2
2008/09/30	2008/09/26	2008/10/15	0.2
2008/06/30	2008/06/26	2008/07/15	0.2
2008/03/31	2008/03/27	2008/04/15	0.2
2007/12/31	2007/12/28	2008/01/15	0.1454
2007/09/28	2007/09/26	2007/10/16	0.1454
2007/06/29	2007/06/27	2007/07/13	0.1454
2001/06/29	2001/06/27	2001/07/13	0.12
2000/06/30	2000/06/28	2000/07/14	0.1

Documents

Date Posted	Description
2024/10/01	2024 Financials - Interim Report
2024/09/23	2024 Q3 Dividend Declaration
2024/08/29	2023 Financials
2024/08/20	2024 Financial Results - 30 June
2024/08/13	BF&M and Argus announce combined company’s Executive Leadership Team
2024/07/11	Share Repurchase - June 2024
2024/06/28	BF&M Shareholder Announcement and FAQ
2024/06/28	BF&M and Argus announce plans to combine
2024/06/20	Second Quarter Dividend
2024/06/10	Share Repurchase - May 2024
2024/05/21	2024 Financial Results - 31 March 2024
2024/05/09	Share Repurchase - April 2024
2024/04/26	Notice of 2024 Annual General Meeting and Proxy Form
2024/04/26	2024 AGM Notice and Record Date
2024/04/09	Share Repurchase
2024/04/08	BF&M announces the appointment of Gemma Rochelle to its Group Executive Committee
2024/04/01	BF&M announces the resignation of Stephanie Hanson
2024/03/25	2023 Financial Results - 31 December
2023/12/05	2023 Financial Results - 30 September
2023/10/13	BF&M Removes Shareholder Rights Plan
2023/10/11	BF&M and Equilibria Announce Strategic Partnership
2023/09/27	2023 Financials - Interim Report
2023/07/21	Shareholder Rights Plan Correspondence
2023/06/07	Shareholder Update Letter
2023/05/01	2022 Financials
2023/02/27	2022 Financials - Interim Report
2023/02/27	2021 Financials
2021/07/23	2020 Financials
2021/02/16	BFM Q3 Report 2020 to 30 September 2020
2020/10/16	BFM Q2 Report 2020 to 30 June 2020
2020/10/15	BFM Q1 Report 2020 to 31 March 2020
2020/06/02	2019 Financials
2020/06/02	BFM Q3 Report 2019 to 30 September 2019
2019/09/27	BFM Q2 Report 2019 to 30 June 2019
2019/09/27	BFM Q3 Report 2018 to 30 September 2018
2019/09/27	BFM Q2 Report 2018 to 30 June 2018
2019/09/27	BFM Q1 Report 2019 to 31 March 2019
2019/06/14	2018 Financials
2018/06/25	BFM Q1 Report 2018 to 31 March 2018
2018/05/08	2017 Financials
2018/04/12	BFM Q4 2017 to 31Dec17
2017/12/05	BFM Q3 2017 to 30Sept17
2017/06/20	2017 Q1 Interim
2017/05/01	2016 Financials
2016/12/05	BFM Q3 2016 to 30Sept16.pdf
2016/09/13	2016 Q2 Financials
2016/06/13	2016 Q1 Interim
2016/04/26	2015 Financials
2015/09/14	2015 Q2 Financials
2015/05/05	2014 Financials
2014/10/09	2014 Interim Financials
2014/09/16	BF&M Directory
2014/05/06	2013 Financials
2013/05/09	2012 Financials
2012/06/20	2011 Financials
2011/06/07	2010 Financials
2010/04/15	2009 Financials

Contacts

Name	Position	Email
Abigail Clifford	Group President & CEO
Anthony Joaquin	Group Chairman

Directors

Name
Andrew Lo
Jennifer Reynolds
Nancy Gosling
Conor O'Dea
Paul Markey
Gordon Henderson
Abigail Clifford

Listing Type:	BSX Main Board
Listing Status:	Listed
Listed:	30 May 1998
Available To:	General Public

BF&M Ltd

BSX Trading History (BMD)

Dividend History (BMD)

Documents

Contacts

Directors