Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/21/2007	-0.40 / -1.71%	24.50	24.50	22.70	23.00	23.00	23.00	312,580
11/20/2007	+1.10 / +4.93%	23.40	23.40	23.40	23.40	23.40	23.40	62,410
11/19/2007	0.00 / 0.00%	22.30	22.30	22.30	22.30	22.30	22.30	51,720
11/16/2007	-0.20 / -0.93%	21.10	21.40	21.00	21.30	21.30	21.30	39,380
11/15/2007	-0.80 / -3.59%	21.30	22.50	21.30	21.50	21.50	21.50	46,920
11/14/2007	+1.00 / +4.69%	21.30	22.30	21.30	22.30	22.30	22.30	70,520
11/13/2007	-1.10 / -4.91%	21.50	22.00	21.30	21.30	21.30	21.30	67,500
11/12/2007	0.00 / 0.00%	22.50	22.60	22.00	22.40	22.40	22.40	59,680
11/9/2007	-0.10 / -0.44%	22.80	22.90	22.70	22.70	22.70	22.70	48,650
11/8/2007	-0.20 / -0.87%	22.80	23.00	22.60	22.80	22.80	22.80	38,010
11/7/2007	+0.40 / +1.77%	22.60	23.00	22.60	23.00	23.00	23.00	45,190
11/6/2007	-0.30 / -1.31%	22.50	23.00	22.50	22.60	22.60	22.60	64,280
11/5/2007	0.00 / 0.00%	23.10	23.10	22.60	22.90	22.90	22.90	55,190
11/2/2007	0.00 / 0.00%	23.10	23.50	23.00	23.10	23.10	23.10	95,720
11/1/2007	-0.40 / -1.70%	23.10	23.50	23.00	23.10	23.10	23.10	61,220
10/31/2007	-0.10 / -0.42%	23.10	23.70	23.10	23.50	23.50	23.50	45,670
10/30/2007	+0.20 / +0.85%	24.00	24.00	23.50	23.60	23.60	23.60	91,540
10/29/2007	0.00 / 0.00%	23.50	23.80	23.40	23.40	23.40	23.40	54,860
10/26/2007	-0.50 / -2.12%	23.10	23.60	23.10	23.10	23.10	23.10	87,730
10/25/2007	-0.10 / -0.42%	23.70	23.80	23.50	23.60	23.60	23.60	104,520
10/24/2007	+0.30 / +1.28%	23.50	23.90	23.50	23.70	23.70	23.70	56,030
10/23/2007	-0.60 / -2.50%	23.40	24.00	23.20	23.40	23.40	23.40	84,860
10/22/2007	0.00 / 0.00%	24.00	24.20	23.60	24.00	24.00	24.00	64,740
10/19/2007	0.00 / 0.00%	23.40	24.00	23.40	24.00	24.00	24.00	61,860
10/18/2007	-0.80 / -3.23%	24.80	24.80	24.00	24.00	24.00	24.00	51,870
10/17/2007	+0.60 / +2.48%	25.00	25.00	24.70	24.80	24.80	24.80	121,890
10/16/2007	+0.20 / +0.83%	24.00	24.50	24.00	24.20	24.20	24.20	97,620
10/15/2007	0.00 / 0.00%	23.80	24.00	23.80	24.00	24.00	24.00	165,850
10/12/2007	-0.30 / -1.25%	23.70	23.70	23.50	23.70	23.70	23.70	182,720
10/11/2007	-0.20 / -0.83%	24.00	24.20	23.80	24.00	24.00	24.00	139,760

<<Previous 30 days Next 30 days>>

BBT News

24/11	BBT: Report on the result of tender offer
09/10	BBT: 16/10/2020, first trading date of additional trading registration shares
07/10	BBT: UPCoM Admission of additional shares
01/10	BBT: Change in Business Registration Certificate
23/09	BBT: Change in number of outstanding shares