Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/29/2020	-0.35 / -0.88%	40.50	40.50	39.50	39.50	40.10	37.02	13,590
10/28/2020	+0.15 / +0.38%	39.95	39.95	39.20	39.85	39.88	37.34	15,020
10/27/2020	-0.10 / -0.25%	39.80	39.80	39.10	39.70	39.46	37.20	15,660
10/26/2020	-0.10 / -0.25%	39.70	39.80	39.10	39.80	39.60	37.30	8,940
10/23/2020	0.00 / 0.00%	39.90	39.90	39.05	39.90	39.72	37.39	33,890
10/22/2020	0.00 / 0.00%	39.80	39.90	39.05	39.90	39.68	37.39	32,640
10/21/2020	0.00 / 0.00%	39.05	39.90	39.05	39.90	39.68	37.39	29,160
10/20/2020	0.00 / 0.00%	39.00	39.90	39.00	39.90	39.60	37.39	22,650
10/19/2020	0.00 / 0.00%	39.90	40.00	39.50	39.90	39.76	37.39	22,990
10/16/2020	-0.10 / -0.25%	38.70	39.90	38.70	39.90	39.65	37.39	49,260
10/15/2020	0.00 / 0.00%	39.10	40.00	38.90	40.00	39.38	37.48	56,900
10/14/2020	0.00 / 0.00%	39.00	40.00	38.50	40.00	39.25	37.48	38,650
10/13/2020	-0.10 / -0.25%	40.00	40.10	38.80	40.00	39.85	37.48	21,030
10/12/2020	+0.20 / +0.50%	39.90	40.10	39.40	40.10	39.87	37.58	31,730
10/9/2020	-0.35 / -0.87%	40.00	40.15	39.80	39.90	39.94	37.39	24,010
10/8/2020	-0.05 / -0.12%	40.30	40.30	39.85	40.25	40.10	37.72	19,300
10/7/2020	0.00 / 0.00%	40.30	40.30	39.80	40.30	40.17	37.77	42,070
10/6/2020	-0.10 / -0.25%	40.40	40.40	39.85	40.30	40.08	37.77	14,970
10/5/2020	0.00 / 0.00%	39.55	40.40	39.55	40.40	40.13	37.86	32,420
10/2/2020	-0.10 / -0.25%	40.50	40.50	39.50	40.40	40.18	37.86	34,690
10/1/2020	0.00 / 0.00%	40.00	40.50	39.75	40.50	40.14	37.95	58,620
9/30/2020	-0.10 / -0.25%	39.80	40.60	39.75	40.50	40.10	37.95	65,010
9/29/2020	-0.20 / -0.49%	40.80	40.80	39.60	40.60	40.20	38.05	43,790
9/28/2020	0.00 / 0.00%	39.20	40.80	39.20	40.80	40.05	38.23	120,180
9/25/2020	-0.70 / -1.69%	41.10	41.10	39.00	40.80	40.43	38.23	77,730
9/24/2020	0.00 / 0.00%	41.20	41.50	41.00	41.50	41.18	38.89	62,670
9/23/2020	-0.15 / -0.36%	41.65	41.65	41.10	41.50	41.25	38.89	73,290
9/22/2020	+0.15 / +0.36%	41.50	41.70	41.10	41.65	41.41	39.03	86,670
9/21/2020	-0.20 / -0.48%	41.50	41.90	41.00	41.50	41.34	38.89	92,130
9/18/2020	-0.10 / -0.24%	41.70	42.30	41.55	41.70	41.69	39.08	70,160

<<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%