Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/7/2022	+4.90 / +6.94%	71.60	75.50	71.60	75.50	73.48	73.90	1,093,200
1/6/2022	+4.60 / +6.97%	65.90	70.60	65.00	70.60	68.48	69.10	2,294,400
1/5/2022	+0.20 / +0.30%	66.50	68.80	65.70	66.00	67.08	64.60	1,128,300
1/4/2022	+1.80 / +2.81%	64.30	66.00	63.10	65.80	64.70	64.40	639,300
12/31/2021	0.00 / 0.00%	63.80	64.20	62.00	64.00	63.25	62.64	264,400
12/30/2021	0.00 / 0.00%	64.00	65.00	63.30	64.00	64.12	62.64	295,800
12/29/2021	-1.90 / -2.88%	65.70	66.50	64.00	64.00	65.03	62.64	290,700
12/28/2021	+0.90 / +1.38%	65.00	66.50	64.30	65.90	65.46	64.50	637,800
12/27/2021	-0.50 / -0.76%	65.50	66.50	63.60	65.00	65.07	63.62	599,200
12/24/2021	-1.90 / -2.82%	67.00	67.00	63.60	65.50	65.00	64.11	763,200
12/23/2021	-0.90 / -1.32%	68.40	70.00	65.00	67.40	67.41	65.97	1,343,700
12/22/2021	+0.40 / +0.59%	66.10	69.00	65.70	68.30	67.22	66.85	740,200
12/21/2021	-0.10 / -0.15%	65.60	69.70	65.50	67.90	67.37	66.46	696,100
12/20/2021	+0.10 / +0.15%	67.00	69.00	64.00	68.00	65.92	66.56	814,300
12/17/2021	+0.60 / +0.89%	67.30	69.90	65.00	67.90	67.63	66.46	1,361,400
12/16/2021	+4.30 / +6.83%	64.10	67.40	64.10	67.30	65.90	65.87	1,352,600
12/15/2021	+4.10 / +6.96%	59.20	63.00	59.20	63.00	61.57	61.66	1,610,800
12/14/2021	+3.40 / +6.13%	57.50	59.00	57.10	58.90	58.15	57.65	1,652,300
12/13/2021	+1.70 / +3.16%	54.00	55.60	54.00	55.50	54.99	54.32	515,000
12/10/2021	+0.60 / +1.13%	55.60	55.60	53.40	53.80	54.49	52.66	661,700
12/9/2021	+3.50 / +6.99%	50.90	53.60	50.80	53.60	52.72	52.07	528,200
12/8/2021	+0.20 / +0.40%	50.00	51.80	49.90	50.10	50.60	48.67	692,700
12/7/2021	+0.90 / +1.84%	49.05	50.90	48.60	49.90	49.26	48.48	250,400
12/6/2021	-0.30 / -0.61%	50.20	50.50	47.00	49.00	48.58	47.60	515,300
12/3/2021	-3.70 / -6.98%	52.90	53.60	49.30	49.30	51.50	47.89	599,800
12/2/2021	-1.60 / -2.93%	54.00	54.50	52.50	53.00	53.39	51.49	263,000
12/1/2021	+0.90 / +1.68%	53.10	55.30	52.40	54.60	53.87	53.04	454,900
11/30/2021	+0.60 / +1.13%	53.50	54.90	53.10	53.70	53.90	52.17	401,800
11/29/2021	-0.90 / -1.67%	53.00	54.00	52.90	53.10	53.20	51.58	278,900
11/26/2021	-0.70 / -1.28%	55.70	55.70	54.00	54.00	54.83	52.46	568,600

<<Previous 30 days Next 30 days>>

BCM News

16:20	BCM: BOD resolution dated September 19, 2024
11/09	BCM: Explanation for the semi-annual reviewed consolidated financial statements in 2024
10/09	BCM: Result of bond redemption before maturity
10/09	BCM: Contributing capital in Becamex - Binh Phuoc
30/08	BCM: Result of bond private placement