Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/6/2017	0.00 / 0.00%	5.15	5.20	5.08	5.15	5.12	2.63	728,390
1/5/2017	+0.06 / +1.18%	5.08	5.15	5.00	5.15	5.09	2.63	1,218,530
1/4/2017	-0.01 / -0.20%	5.09	5.09	4.90	5.09	5.06	2.60	412,840
1/3/2017	+0.03 / +0.59%	5.06	5.10	4.99	5.10	5.04	2.61	444,410
12/30/2016	-0.03 / -0.59%	5.00	5.07	5.00	5.07	5.05	2.59	978,780
12/29/2016	-0.05 / -0.97%	5.13	5.13	4.96	5.10	5.07	2.61	842,970
12/28/2016	0.00 / 0.00%	5.17	5.17	5.00	5.15	5.15	2.63	1,377,510
12/27/2016	-0.04 / -0.77%	5.04	5.29	5.00	5.15	5.11	2.63	926,580
12/26/2016	-0.01 / -0.19%	5.20	5.30	4.85	5.19	5.17	2.65	372,870
12/23/2016	-0.23 / -4.24%	5.20	5.50	5.20	5.20	5.36	2.66	987,690
12/22/2016	+0.03 / +0.56%	5.40	5.45	5.16	5.43	5.31	2.78	941,400
12/21/2016	+0.25 / +4.85%	5.01	5.47	5.01	5.40	5.32	2.76	1,087,040
12/20/2016	0.00 / 0.00%	5.14	5.15	5.01	5.15	5.08	2.63	923,370
12/19/2016	+0.30 / +6.19%	4.85	5.15	4.80	5.15	4.88	2.63	3,210,360
12/16/2016	-0.15 / -3.00%	5.00	5.00	4.85	4.85	4.94	2.48	1,946,720
12/15/2016	-0.05 / -0.99%	5.00	5.05	4.93	5.00	4.99	2.56	4,173,870
12/14/2016	+0.05 / +1.00%	4.99	5.10	4.94	5.05	4.99	2.58	914,250
12/13/2016	0.00 / 0.00%	5.00	5.00	4.95	5.00	4.98	2.56	1,102,240
12/12/2016	-0.28 / -5.30%	5.00	5.20	5.00	5.00	5.12	2.56	1,002,080
12/9/2016	+0.03 / +0.57%	5.15	5.44	5.15	5.28	5.31	2.70	2,474,670
12/8/2016	-0.05 / -0.94%	5.30	5.30	5.17	5.25	5.26	2.68	954,470
12/7/2016	-0.15 / -2.75%	5.45	5.45	5.19	5.30	5.39	2.71	1,112,810
12/6/2016	-0.11 / -1.98%	5.51	5.54	5.33	5.45	5.45	2.79	1,510,430
12/5/2016	-0.09 / -1.59%	5.65	5.65	5.29	5.56	5.60	2.84	1,727,060
12/2/2016	+0.09 / +1.62%	5.56	5.65	5.54	5.65	5.58	2.89	1,754,060
12/1/2016	+0.06 / +1.09%	5.50	5.59	5.45	5.56	5.56	2.84	2,901,040
11/30/2016	+0.10 / +1.85%	5.35	5.58	5.28	5.50	5.48	2.81	2,171,140
11/29/2016	+0.21 / +4.05%	5.18	5.50	5.17	5.40	5.22	2.76	1,437,720
11/28/2016	-0.01 / -0.19%	5.01	5.20	5.00	5.19	5.09	2.65	955,120
11/25/2016	-0.38 / -6.81%	5.50	5.58	5.20	5.20	5.47	2.66	1,554,350

<<Previous 30 days Next 30 days>>

BCG News

14/01	BCG: Adjusting the periodic report on principle and interest payment
10/01	BCG: Transaction with BCG Energy
07/01	BCG: Periodic report on principle and interest payment
07/01	BCG: Periodic report on using capital from the bond public offering
02/01	BCG: Approval for transactions with related parties in 2025