Bermuda Stock Exchange

112 Pitts Bay Road Hamilton HM DX

http://www.bfm.bm

Listed Since: 1998/05/30
BSX Ticker: BFM.BH
Currency: BMD
CUSIP: G1081T109
ISIN: BMG1081T1099
Bloomberg Global ID: BBG000BWC2N3
Telephone: (441) 295-5566
Fax: (441) 292-8831
Email: info@bfm.bm

BF&M Limited (BFM.BH) is a leading full service insurer. Property, casualty, auto, marine, group health, life, pensions. International services include captive management, insurance brokerage, insurance consulting and rent-a-captive.

BSX Trading History, Unadjusted For Stock Dividends and Stock Splits

Date	High	Low	Bid	Ask	Close	Volume
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	0.00	17.05	64
2013/08/09	17.05	17.05	16.75	0.00	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	0.00	0.00	16.25	1,200
2013/03/18	16.25	16.25	0.00	0.00	16.25	1,000
2013/03/12	16.25	16.25	0.00	0.00	16.25	70,000
2013/03/08	16.00	16.00	0.00	0.00	16.00	17,600
2013/03/07	16.00	16.00	0.00	0.00	16.00	6,400
2013/03/06	16.00	16.00	0.00	0.00	16.00	5,000
2013/03/05	16.00	16.00	0.00	0.00	16.00	5,000
2013/03/04	16.00	16.00	0.00	0.00	16.00	5,000
2013/03/01	16.00	16.00	0.00	0.00	16.00	5,000
2013/02/28	16.00	16.00	0.00	0.00	16.00	4,500
2013/02/27	16.00	16.00	0.00	0.00	16.00	500
2013/02/20	16.00	16.00	0.00	0.00	16.00	100
2013/02/19	16.25	16.25	0.00	0.00	16.25	800
2013/02/12	16.00	16.00	0.00	0.00	16.00	2,000
2013/02/11	16.25	16.25	0.00	0.00	16.25	300
2013/02/07	16.05	16.05	0.00	0.00	16.05	2,900
2013/02/06	16.00	16.00	0.00	0.00	16.00	500
2013/01/30	16.05	16.05	0.00	0.00	16.05	5,400
2013/01/28	16.00	16.00	0.00	0.00	16.00	3,000
2013/01/23	16.00	16.00	0.00	0.00	16.00	1,900
2013/01/16	16.00	16.00	0.00	0.00	16.00	1,100
2013/01/11	16.00	16.00	0.00	0.00	16.00	1,100
2013/01/07	15.80	15.80	0.00	0.00	15.80	200
2013/01/03	16.25	16.00	0.00	0.00	16.25	1,100
2012/12/28	16.00	16.00	0.00	0.00	16.00	400
2012/12/27	16.00	16.00	0.00	0.00	16.00	100
2012/12/21	16.00	16.00	0.00	0.00	16.00	5
2012/12/20	16.00	16.00	0.00	0.00	16.00	300
2012/12/11	16.00	15.76	0.00	0.00	15.76	1,100
2012/12/10	16.00	16.00	0.00	0.00	16.00	300
2012/12/07	16.00	16.00	0.00	0.00	16.00	400
2012/12/06	16.00	16.00	0.00	0.00	16.00	500
2012/11/29	16.00	16.00	0.00	0.00	16.00	20,000
2012/11/01	16.00	16.00	0.00	0.00	16.00	500
2012/10/23	16.00	16.00	0.00	0.00	16.00	146
2012/10/22	16.00	16.00	0.00	0.00	16.00	23,000
2012/10/19	16.00	16.00	0.00	0.00	16.00	200
2012/10/08	16.00	16.00	0.00	0.00	16.00	2,600
2012/10/04	16.00	16.00	0.00	0.00	16.00	200
2012/10/03	16.00	16.00	0.00	0.00	16.00	800
2012/09/28	15.95	15.95	0.00	0.00	15.95	1,500
2012/09/26	16.00	16.00	0.00	0.00	16.00	300
2012/09/21	16.00	16.00	0.00	0.00	16.00	557
2012/09/13	15.95	15.95	0.00	0.00	15.95	600
2012/08/20	16.00	16.00	0.00	0.00	16.00	5,000
2012/08/17	15.55	15.55	0.00	0.00	15.55	100
2012/08/16	16.00	16.00	0.00	0.00	16.00	1,800
2012/08/15	16.00	15.99	0.00	0.00	16.00	5,085
2012/08/09	15.75	15.75	0.00	0.00	15.75	1,000
2012/08/06	16.00	16.00	0.00	0.00	16.00	400
2012/08/01	16.00	16.00	0.00	0.00	16.00	8,000
2012/07/31	16.00	16.00	0.00	0.00	16.00	140
2012/07/24	15.55	15.55	0.00	0.00	15.55	600
2012/07/23	16.00	15.55	0.00	0.00	15.55	6,400
2012/07/20	15.85	15.85	0.00	0.00	15.85	8,312
2012/07/19	16.00	15.95	0.00	0.00	15.95	11,252
2012/07/18	16.00	16.00	0.00	0.00	16.00	625
2012/07/16	15.99	15.85	0.00	0.00	15.99	2,600
2012/07/13	15.85	15.85	0.00	0.00	15.85	2,000
2012/07/09	15.80	15.80	0.00	0.00	15.80	150,000
2012/07/05	15.70	15.70	0.00	0.00	15.70	230
2012/06/27	15.70	15.70	0.00	0.00	15.70	2,000
2012/06/25	15.70	15.70	0.00	0.00	15.70	1,500
2012/06/20	15.70	15.50	0.00	0.00	15.70	2,800
2012/05/25	15.00	15.00	0.00	0.00	15.00	2,100
2012/05/23	15.00	15.00	0.00	0.00	15.00	1,200
2012/05/22	15.72	15.72	0.00	0.00	15.72	380
2012/05/16	15.00	15.00	0.00	0.00	15.00	100
2012/05/11	15.73	15.00	0.00	0.00	15.73	2,000
2012/05/09	15.74	15.50	0.00	0.00	15.74	400
2012/05/07	15.01	15.01	0.00	0.00	15.01	1,200
2012/04/25	15.01	15.01	0.00	0.00	15.01	200
2012/04/24	15.01	15.01	0.00	0.00	15.01	2,000
2012/04/09	15.50	15.50	0.00	0.00	15.50	5,000
2012/04/05	0.00	0.00	0.00	0.00	0.00	438

PRICING AND MARKET CAPITALISATION

Date	Shares Issued	Price	Market Cap
2019/05/22	8,826,578	14.9	131,516,012

Dividend History, Unadjusted For Stock Dividends and Stock Splits

Record Date	ExDate	Pay Date	Value
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
2007/03/30	2007/03/28	2007/04/13	0.16
2006/12/29	2006/12/27	2007/01/12	0.14
2001/06/29	2001/06/27	2001/07/13	0.12
2000/06/30	2000/06/28	2000/07/14	0.1

UNPAID DIVIDENDS

Record Date	ExDate	Pay Date	Value
2019/06/28	2019/06/27	2019/07/15	0.2400

FINANCIAL AND OTHER INFORMATION

Title	Description	Date Posted
BFM Q1 Report 2018 to 31 March 2018		2018/06/25
2017 Financials	2017 Financials	2018/05/08
BFM Q4 2017 to 31Dec17	BFM Q4 2017 to 31Dec17	2018/04/12
BFM Q3 2017 to 30Sept17	BFM Q3 2017 to 30Sept17	2017/12/05
2017 Q1 Interim	2017 Q1 Interim	2017/06/20
2016 Financials	2016 Financials	2017/05/01
BFM Q3 2016 to 30Sept16.pdf	BFM Q3 2016 to 30Sept16.pdf	2016/12/05
2016 Q2 Financials	2016 Q2 Financials	2016/09/13
2016 Q1 Interim	2016 Q1 Interim	2016/06/13
2015 Financials	2015 Financials	2016/04/26
2015 Q2 Financials	2015 Q2 Financials	2015/09/14
2014 Financials	2014 Financials	2015/05/05
2014 Interim Financials	2014 Interim Financials	2014/10/09
BF&M Officers and Contact List	BF&M Directory	2014/09/16
2013 Financials	2013 Financials	2014/05/06
2012 Financials	2012 Financials	2013/05/09
2011 Financials	2011 Financials	2012/06/20
2010 Financials	2010 Financials	2011/06/07
2009 Financials	2009 Financials	2010/04/15

BF&M Ltd

BSX Trading History, Unadjusted For Stock Dividends and Stock Splits

PRICING AND MARKET CAPITALISATION

Dividend History, Unadjusted For Stock Dividends and Stock Splits

UNPAID DIVIDENDS

FINANCIAL AND OTHER INFORMATION

DIRECTORY

TRADING HOURS

CONTACT DETAILS

LOCATION

MAILING ADDRESS

Disclaimer