Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/15/2021	-0.30 / -0.58%	52.10	52.20	49.90	51.70	51.23	48.97	150,700
1/14/2021	+0.90 / +1.76%	51.00	52.10	50.30	52.00	51.42	49.25	98,400
1/13/2021	-1.00 / -1.92%	52.10	53.60	49.00	51.10	51.44	48.40	301,800
1/12/2021	+1.80 / +3.58%	53.80	53.80	50.50	52.10	53.23	49.34	380,100
1/11/2021	+3.25 / +6.91%	50.30	50.30	50.30	50.30	50.30	47.64	492,300
1/8/2021	+3.05 / +6.93%	44.00	47.05	42.50	47.05	46.46	44.56	276,300
1/7/2021	-0.60 / -1.35%	44.00	44.50	43.80	44.00	44.05	41.67	86,300
1/6/2021	+1.90 / +4.45%	43.00	45.10	43.00	44.60	44.44	42.24	277,300
1/5/2021	-0.30 / -0.70%	43.00	43.10	42.20	42.70	42.93	40.44	106,000
1/4/2021	+1.80 / +4.37%	41.20	44.00	40.95	43.00	42.29	40.73	211,900
12/31/2020	0.00 / 0.00%	40.50	41.50	40.50	41.20	41.08	39.02	47,260
12/30/2020	-0.40 / -0.96%	41.60	41.65	40.60	41.20	41.20	39.02	56,330
12/29/2020	-0.25 / -0.60%	42.00	42.00	41.30	41.60	41.57	39.40	77,380
12/28/2020	-0.55 / -1.30%	42.80	42.80	41.70	41.85	42.11	39.64	596,300
12/25/2020	-0.10 / -0.24%	42.50	42.80	41.15	42.40	42.46	40.16	138,980
12/24/2020	-0.30 / -0.70%	43.20	44.50	40.50	42.50	42.01	40.25	73,930
12/23/2020	+1.90 / +4.65%	40.80	43.75	40.70	42.80	43.22	40.54	415,660
12/22/2020	0.00 / 0.00%	40.90	40.90	40.50	40.90	40.77	38.74	111,580
12/21/2020	0.00 / 0.00%	41.00	41.95	40.85	40.90	40.99	38.74	208,290
12/18/2020	-0.10 / -0.24%	41.00	41.00	40.00	40.90	40.65	38.74	74,280
12/17/2020	-0.20 / -0.49%	41.20	41.80	40.60	41.00	41.23	38.83	64,770
12/16/2020	+0.05 / +0.12%	41.95	42.10	41.20	41.20	41.84	39.02	77,520
12/15/2020	+0.65 / +1.60%	39.90	42.80	39.90	41.15	41.46	38.97	660,500
12/14/2020	+0.30 / +0.75%	39.90	40.50	39.80	40.50	40.15	38.36	70,140
12/11/2020	-0.70 / -1.71%	40.50	40.50	40.00	40.20	40.19	38.07	62,380
12/10/2020	+1.05 / +2.63%	39.85	41.00	39.85	40.90	40.68	38.74	65,380
12/9/2020	-0.15 / -0.38%	40.00	40.10	39.75	39.85	39.91	37.74	81,940
12/8/2020	-0.90 / -2.20%	40.70	40.70	40.00	40.00	40.19	37.88	70,830
12/7/2020	-0.40 / -0.97%	41.00	41.00	40.20	40.90	40.43	38.74	642,410
12/4/2020	-0.30 / -0.72%	41.60	41.60	40.50	41.30	40.80	39.12	75,610

<<Previous 30 days Next 30 days>>

BCM News

16:18	BCM: Change in the 9th Business Registration Certificate
02/01	BCM: BOD resolution dated December 30& 31, 2024
12/12	BCM: Change in personnel
09/12	BCM: Result of bond private placement
05/12	BCM: Change in the 3rd Branch Registration Certificate

More News

Related Companies

	Volume	Price	Change
CIG	644,800	8.40	-2.55%
CKG	9,000	21.70	-0.23%
CRE	93,500	7.10	-0.28%
DLG	611,100	1.96	-0.51%
DLR	0	19.90	0.00%
DTI	3,500	2.20	0.00%
DXS	1,205,000	6.77	3.36%
FIR	665,100	5.93	6.85%
FLC	0	3.50	0.00%