Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/17/2023	-0.10 / -0.12%	85.00	85.10	84.00	84.90	84.62	83.75	75,900
2/16/2023	+0.10 / +0.12%	85.00	85.00	83.70	85.00	84.57	83.85	81,600
2/15/2023	+0.40 / +0.47%	83.30	84.90	83.30	84.90	84.59	83.75	50,300
2/14/2023	+0.70 / +0.84%	82.60	84.60	82.60	84.50	84.12	83.36	80,100
2/13/2023	-0.70 / -0.83%	84.90	84.90	80.70	83.80	83.40	82.67	76,500
2/10/2023	-0.20 / -0.24%	84.70	84.70	83.50	84.50	84.20	83.36	86,100
2/9/2023	+0.20 / +0.24%	84.70	84.70	83.30	84.70	84.29	83.56	1,057,000
2/8/2023	+0.50 / +0.60%	83.50	85.80	83.40	84.50	84.35	83.36	80,500
2/7/2023	0.00 / 0.00%	84.00	84.70	84.00	84.00	84.26	82.87	1,278,300
2/6/2023	0.00 / 0.00%	84.50	84.50	83.90	84.00	84.18	82.87	69,400
2/3/2023	0.00 / 0.00%	84.80	84.80	84.00	84.00	84.06	82.87	280,400
2/2/2023	0.00 / 0.00%	84.00	84.00	83.00	84.00	83.79	82.87	118,300
2/1/2023	-0.80 / -0.94%	84.80	85.30	83.80	84.00	84.25	82.87	125,400
1/31/2023	0.00 / 0.00%	84.60	84.80	83.70	84.80	84.60	83.66	102,600
1/30/2023	-0.40 / -0.47%	84.00	84.80	83.90	84.80	84.42	83.66	99,200
1/27/2023	+0.90 / +1.07%	85.20	85.20	83.00	85.20	84.15	84.05	79,400
1/19/2023	-0.20 / -0.24%	84.90	84.90	83.60	84.30	84.19	83.16	91,200
1/18/2023	+1.00 / +1.20%	83.80	85.00	83.60	84.50	84.31	83.36	91,400
1/17/2023	+1.60 / +1.95%	81.90	85.00	81.50	83.50	83.26	82.37	121,600
1/16/2023	0.00 / 0.00%	81.50	81.90	80.80	81.90	81.68	80.80	65,300
1/13/2023	+0.10 / +0.12%	81.90	81.90	80.70	81.90	81.49	80.80	97,900
1/12/2023	-0.20 / -0.24%	81.20	81.80	80.50	81.80	81.38	80.70	274,300
1/11/2023	0.00 / 0.00%	82.00	82.00	80.80	82.00	81.70	80.89	77,400
1/10/2023	-0.30 / -0.36%	82.00	82.00	81.00	82.00	81.75	80.89	135,200
1/9/2023	-0.60 / -0.72%	82.50	82.50	81.40	82.30	82.03	81.19	114,900
1/6/2023	-0.90 / -1.07%	82.60	83.50	82.00	82.90	82.76	81.78	186,500
1/5/2023	-0.20 / -0.24%	83.90	83.90	82.70	83.80	83.35	82.67	76,800
1/4/2023	0.00 / 0.00%	84.00	84.00	82.40	84.00	83.22	82.87	1,587,700
1/3/2023	+3.40 / +4.22%	80.00	84.00	79.50	84.00	81.62	82.87	110,300
12/30/2022	+1.40 / +1.77%	79.00	80.60	78.10	80.60	80.40	79.51	3,815,800

<<Previous 30 days Next 30 days>>

BCM News

30/08	BCM: Result of bond private placement
23/08	BCM: Result of bond private placement
22/08	BCM: Notice of foreign ownership ratio limit
20/08	BCM: Change in the Certificate of Branch Registration
16/08	BCM: Result of bond private placement

More News

Related Companies

	Volume	Price	Change
CIG	132,200	5.36	3.08%
CKG	176,400	25.10	0.40%
CRE	125,400	6.99	-0.14%
DLG	765,900	1.80	-1.64%
DLR	0	11.90	0.00%
DTI	121,800	2.70	8.00%
DXS	531,400	5.94	0.00%
FIR	208,500	6.45	-0.77%
FLC	0	3.50	0.00%