Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/22/2021	+1.15 / +2.56%	45.20	46.20	45.20	46.15	45.64	44.16	1,616,200
10/21/2021	+0.20 / +0.45%	44.90	45.45	44.80	45.00	44.97	43.06	116,800
10/20/2021	+0.25 / +0.56%	44.55	46.00	44.25	44.80	45.15	42.87	291,200
10/19/2021	-0.05 / -0.11%	44.60	44.90	44.00	44.55	44.64	42.63	85,800
10/18/2021	-0.65 / -1.44%	45.20	45.25	44.60	44.60	44.81	42.68	189,800
10/15/2021	-0.65 / -1.42%	45.90	45.90	45.00	45.25	45.47	43.30	83,000
10/14/2021	-0.60 / -1.29%	46.30	46.30	45.80	45.90	46.02	43.92	138,500
10/13/2021	+1.80 / +4.03%	44.70	46.70	44.70	46.50	46.18	44.50	329,500
10/12/2021	+0.15 / +0.34%	44.55	45.00	44.30	44.70	44.59	42.77	101,100
10/11/2021	-0.40 / -0.89%	44.95	44.95	44.55	44.55	44.64	42.63	57,100
10/8/2021	-0.05 / -0.11%	45.00	45.10	44.50	44.95	44.97	43.01	52,200
10/7/2021	+0.60 / +1.35%	44.60	45.70	44.30	45.00	44.97	43.06	142,900
10/6/2021	0.00 / 0.00%	44.50	44.60	44.25	44.40	44.33	42.49	84,800
10/5/2021	-0.10 / -0.22%	44.50	44.80	44.35	44.40	44.58	42.49	28,400
10/4/2021	+0.50 / +1.14%	45.00	45.00	44.10	44.50	44.50	42.58	42,000
10/1/2021	-0.60 / -1.35%	45.20	45.25	43.90	44.00	44.17	42.10	45,500
9/30/2021	+0.20 / +0.45%	44.20	45.00	44.20	44.60	44.72	42.68	36,900
9/29/2021	+0.20 / +0.45%	45.75	45.75	44.20	44.40	44.52	42.49	19,700
9/28/2021	-0.80 / -1.78%	45.00	45.00	44.00	44.20	44.16	42.29	499,500
9/27/2021	-0.50 / -1.10%	45.50	46.00	44.70	45.00	45.13	43.06	37,600
9/24/2021	0.00 / 0.00%	45.55	45.55	45.00	45.50	45.36	43.54	37,700
9/23/2021	+0.10 / +0.22%	45.50	47.00	45.50	45.50	45.94	43.54	108,900
9/22/2021	+0.20 / +0.44%	45.85	46.00	45.00	45.40	45.33	43.44	47,500
9/21/2021	-1.50 / -3.21%	46.70	46.70	44.05	45.20	45.27	43.25	127,400
9/20/2021	-1.05 / -2.20%	47.00	47.50	46.50	46.70	47.09	44.69	96,400
9/17/2021	-0.25 / -0.52%	47.50	47.75	46.30	47.75	46.87	45.69	249,500
9/16/2021	0.00 / 0.00%	48.00	48.00	47.45	48.00	47.70	45.93	609,700
9/15/2021	-0.50 / -1.03%	48.40	48.40	47.60	48.00	47.90	45.93	1,126,700
9/14/2021	0.00 / 0.00%	48.50	48.50	47.55	48.50	48.43	46.41	378,800
9/13/2021	+0.15 / +0.31%	48.35	48.50	47.55	48.50	48.14	46.41	177,200

<<Previous 30 days Next 30 days>>

BCM News

07/11	BCM: Change in personnel
22/10	BCM: Record date for collecting shareholders’ opinions and cash dividend payment
16/10	BCM: Notice of the collect shareholders' written opinions and dividend payment
16/10	BCM: Resolution on the collect shareholders' written opinions and dividend payment
14/10	BCM: Result of bond private placement

More News

Related Companies

	Volume	Price	Change
CIG	886,300	7.79	-6.93%
CKG	28,400	25.00	-1.38%
CRE	144,500	6.98	-0.14%
DLG	1,947,500	1.95	1.04%
DLR	100	18.00	4.65%
DTI	2,300	2.30	4.55%
DXS	3,381,900	6.39	2.73%
FIR	207,200	4.70	-2.49%
FLC	0	3.50	0.00%