Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/24/2007	0.00 / 0.00%	22.50	22.70	21.80	22.70	22.70	22.70	178,480
9/21/2007	+0.10 / +0.46%	21.60	21.90	21.60	21.70	21.70	21.70	84,360
9/20/2007	0.00 / 0.00%	21.80	22.00	21.50	21.60	21.60	21.60	103,660
9/19/2007	-0.20 / -0.92%	21.80	21.80	21.50	21.60	21.60	21.60	69,680
9/18/2007	-0.10 / -0.46%	21.60	22.00	21.60	21.80	21.80	21.80	23,650
9/17/2007	0.00 / 0.00%	22.00	22.20	21.90	21.90	21.90	21.90	34,470
9/14/2007	+0.40 / +1.85%	21.50	22.00	21.50	22.00	22.00	22.00	58,340
9/13/2007	-0.10 / -0.46%	21.80	21.90	21.50	21.60	21.60	21.60	82,620
9/12/2007	-0.30 / -1.36%	21.90	22.00	21.70	21.70	21.70	21.70	77,270
9/11/2007	0.00 / 0.00%	21.80	22.00	21.60	22.00	22.00	22.00	42,190
9/10/2007	0.00 / 0.00%	22.20	22.30	22.00	22.00	22.00	22.00	51,440
9/7/2007	-0.60 / -2.60%	22.10	22.70	22.10	22.50	22.50	22.50	106,510
9/6/2007	0.00 / 0.00%	24.20	24.20	22.60	23.10	23.10	23.10	416,620
9/5/2007	+1.10 / +5.00%	23.10	23.10	23.10	23.10	23.10	23.10	31,140
9/4/2007	0.00 / 0.00%	22.00	22.00	22.00	22.00	22.00	22.00	128,590
8/31/2007	+1.00 / +5.00%	20.30	21.00	20.30	21.00	21.00	21.00	87,530
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

<<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