Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/5/2015	0.00 / 0.00%	18.70	18.80	18.50	18.70	18.61	8.85	642,420
11/4/2015	-0.10 / -0.53%	18.80	19.40	18.70	18.70	18.95	8.85	1,039,680
11/3/2015	+0.10 / +0.53%	18.70	18.80	18.60	18.80	18.72	8.90	719,890
11/2/2015	+0.10 / +0.54%	18.60	18.70	18.10	18.70	18.50	8.85	1,268,400
10/30/2015	-0.30 / -1.59%	18.90	19.00	18.50	18.60	18.77	8.80	676,050
10/29/2015	-0.20 / -1.05%	19.10	19.30	18.90	18.90	19.06	8.95	694,850
10/28/2015	0.00 / 0.00%	19.10	19.30	19.00	19.10	19.14	9.04	822,770
10/27/2015	-0.30 / -1.55%	19.40	19.50	19.00	19.10	19.24	9.04	885,070
10/26/2015	-0.20 / -1.02%	19.60	19.90	19.40	19.40	19.69	9.18	944,760
10/23/2015	+0.20 / +1.03%	19.40	19.80	19.30	19.60	19.59	9.28	970,720
10/22/2015	+0.10 / +0.52%	19.20	19.60	19.10	19.40	19.38	9.18	938,120
10/21/2015	0.00 / 0.00%	19.30	19.40	19.10	19.30	19.30	9.14	835,910
10/20/2015	+0.10 / +0.52%	19.20	19.30	19.00	19.30	19.19	9.14	1,934,450
10/19/2015	-0.20 / -1.03%	19.40	19.40	19.00	19.20	19.19	9.09	800,990
10/16/2015	0.00 / 0.00%	19.40	19.60	19.20	19.40	19.41	9.18	839,850
10/15/2015	+0.10 / +0.52%	19.30	19.50	19.10	19.40	19.29	9.18	939,320
10/14/2015	-0.10 / -0.52%	19.40	19.60	19.20	19.30	19.35	9.14	876,030
10/13/2015	-0.80 / -3.96%	20.20	20.20	19.30	19.40	19.69	9.18	984,930
10/12/2015	-0.20 / -0.98%	20.30	20.60	20.10	20.20	20.34	9.56	1,643,480
10/9/2015	-1.10 / -5.12%	21.00	21.00	20.00	20.40	20.37	9.66	1,021,150
10/8/2015	-0.50 / -2.27%	20.50	21.70	20.50	21.50	20.79	10.18	4,930,190
10/7/2015	-1.60 / -6.78%	22.00	23.00	22.00	22.00	22.00	10.41	5,889,730
10/6/2015	+1.30 / +5.83%	22.30	23.80	20.80	23.60	22.42	11.17	3,469,410
10/5/2015	+1.40 / +6.70%	21.10	22.30	20.60	22.30	21.68	10.56	2,513,710
10/2/2015	+1.30 / +6.63%	19.60	20.90	19.40	20.90	20.50	9.89	2,616,250
10/1/2015	+0.10 / +0.51%	19.50	19.70	19.40	19.60	19.52	9.28	729,890
9/30/2015	+0.10 / +0.52%	19.40	19.70	19.30	19.50	19.46	9.23	741,650
9/29/2015	+0.10 / +0.52%	19.30	19.50	19.00	19.40	19.26	9.18	665,180
9/28/2015	-0.10 / -0.52%	19.40	19.60	19.20	19.30	19.39	9.14	722,460
9/25/2015	-0.10 / -0.51%	19.50	19.70	19.30	19.40	19.52	9.18	647,680

<<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