Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/30/2007	+0.10 / +0.50%	19.50	20.00	19.50	20.00	20.00	20.00	16,400
8/29/2007	-0.20 / -1.00%	19.70	20.00	19.60	19.90	19.90	19.90	32,180
8/28/2007	-0.40 / -1.95%	20.10	20.30	20.10	20.10	20.10	20.10	27,900
8/27/2007	0.00 / 0.00%	20.80	20.90	20.50	20.50	20.50	20.50	21,170
8/24/2007	+0.40 / +1.99%	20.10	20.50	20.10	20.50	20.50	20.50	41,740
8/23/2007	-0.30 / -1.47%	20.00	20.20	20.00	20.10	20.10	20.10	36,750
8/22/2007	-0.60 / -2.86%	20.60	20.90	20.40	20.40	20.40	20.40	56,010
8/21/2007	+0.30 / +1.45%	20.70	21.00	20.70	21.00	21.00	21.00	24,230
8/20/2007	0.00 / 0.00%	20.60	20.70	20.60	20.70	20.70	20.70	22,870
8/17/2007	-0.20 / -0.94%	21.20	21.20	21.00	21.00	21.00	21.00	25,450
8/16/2007	-0.30 / -1.40%	21.50	21.50	21.00	21.20	21.20	21.20	25,070
8/15/2007	-0.30 / -1.38%	21.20	21.60	21.20	21.50	21.50	21.50	29,230
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

<<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