Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/14/2007	+0.40 / +1.87%	21.40	22.00	21.40	21.80	21.80	21.80	20,180
8/13/2007	0.00 / 0.00%	21.30	21.40	21.10	21.40	21.40	21.40	43,330
8/10/2007	0.00 / 0.00%	21.50	21.80	21.10	21.80	21.80	21.80	64,930
8/9/2007	0.00 / 0.00%	21.30	22.30	21.30	21.80	21.80	21.80	65,770
8/8/2007	-0.20 / -0.91%	22.00	22.00	21.80	21.80	21.80	21.80	28,420
8/7/2007	+0.50 / +2.33%	22.00	22.00	21.50	22.00	22.00	22.00	28,960
8/6/2007	0.00 / 0.00%	21.40	21.60	21.40	21.50	21.50	21.50	40,900
8/3/2007	-0.40 / -1.83%	21.80	22.00	21.40	21.40	21.40	21.40	42,720
8/2/2007	-0.70 / -3.11%	22.50	22.90	21.80	21.80	21.80	21.80	43,770
8/1/2007	+1.00 / +4.65%	21.50	22.50	21.20	22.50	22.50	22.50	76,180
7/31/2007	-1.10 / -4.87%	22.00	22.00	21.50	21.50	21.50	21.50	49,160
7/30/2007	0.00 / 0.00%	23.00	23.00	22.60	22.60	22.60	22.60	18,520
7/27/2007	+0.20 / +0.87%	23.00	23.50	23.00	23.20	23.20	23.20	43,810
7/26/2007	0.00 / 0.00%	23.00	23.00	23.00	23.00	23.00	23.00	33,640
7/25/2007	-0.40 / -1.71%	23.30	23.30	23.00	23.00	23.00	23.00	38,640
7/24/2007	-0.60 / -2.50%	24.00	24.00	23.40	23.40	23.40	23.40	42,770
7/23/2007	0.00 / 0.00%	24.00	25.00	24.00	24.00	24.00	24.00	109,800
7/20/2007	+1.10 / +4.82%	23.50	23.90	23.50	23.90	23.90	23.90	67,080
7/19/2007	-0.30 / -1.30%	23.00	23.00	22.60	22.80	22.80	22.80	93,810
7/18/2007	-0.90 / -3.75%	24.00	24.00	23.10	23.10	23.10	23.10	40,160
7/17/2007	0.00 / 0.00%	24.00	24.00	23.50	24.00	24.00	24.00	48,540
7/16/2007	0.00 / 0.00%	24.10	24.10	24.00	24.00	24.00	24.00	49,910
7/13/2007	+0.50 / +2.08%	24.00	24.50	23.70	24.50	24.50	24.50	54,820
7/12/2007	-1.10 / -4.38%	24.50	24.50	24.00	24.00	24.00	24.00	59,390
7/11/2007	-0.50 / -1.95%	25.60	25.60	25.10	25.10	25.10	25.10	56,270
7/10/2007	+1.10 / +4.49%	24.70	25.60	24.70	25.60	25.60	25.60	70,720
7/9/2007	0.00 / 0.00%	24.50	24.50	24.50	24.50	24.50	24.50	89,010
7/6/2007	-1.00 / -3.92%	24.50	24.50	24.40	24.50	24.50	24.50	80,700
7/5/2007	-1.00 / -3.77%	26.50	26.50	25.50	25.50	25.50	25.50	116,450
7/4/2007	+0.70 / +2.71%	26.00	26.50	26.00	26.50	26.50	26.50	169,010

<<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