Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/10/2021	-0.25 / -0.51%	48.50	48.60	47.40	48.35	47.81	46.27	381,900
9/9/2021	-0.10 / -0.21%	48.70	48.70	47.00	48.60	47.77	46.50	377,300
9/8/2021	+0.70 / +1.46%	47.10	49.00	47.10	48.70	48.47	46.60	217,300
9/7/2021	-0.50 / -1.03%	48.45	48.45	47.00	48.00	47.65	45.93	248,900
9/6/2021	+0.50 / +1.04%	48.00	49.00	47.40	48.50	48.21	46.41	187,300
9/1/2021	+1.10 / +2.35%	47.00	48.20	46.80	48.00	47.41	45.93	299,200
8/31/2021	+2.40 / +5.39%	44.50	47.50	44.00	46.90	45.97	44.88	328,400
8/30/2021	+0.70 / +1.60%	44.95	44.95	44.05	44.50	44.59	42.58	78,700
8/27/2021	-0.60 / -1.35%	44.30	44.30	43.50	43.80	43.82	41.91	20,700
8/26/2021	-0.10 / -0.22%	43.70	44.50	43.70	44.40	44.17	42.49	91,500
8/25/2021	0.00 / 0.00%	44.00	44.50	43.70	44.50	44.42	42.58	41,400
8/24/2021	-0.45 / -1.00%	44.00	44.50	43.60	44.50	44.14	42.58	49,800
8/23/2021	-0.55 / -1.21%	43.70	44.95	43.70	44.95	44.41	43.01	71,700
8/20/2021	0.00 / 0.00%	45.50	45.85	44.00	45.50	45.27	43.54	145,600
8/19/2021	+0.50 / +1.11%	45.00	45.60	44.35	45.50	45.02	43.54	67,700
8/18/2021	+0.50 / +1.12%	43.60	45.00	43.60	45.00	44.34	43.06	116,100
8/17/2021	0.00 / 0.00%	44.60	44.65	44.20	44.50	44.37	42.58	95,400
8/16/2021	+0.40 / +0.91%	44.90	45.40	44.10	44.50	44.85	42.58	109,200
8/13/2021	-0.90 / -2.00%	45.00	45.50	43.90	44.10	44.18	42.20	88,200
8/12/2021	+0.50 / +1.12%	44.00	45.90	43.00	45.00	44.35	43.06	68,300
8/11/2021	-1.35 / -2.94%	45.25	45.80	44.50	44.50	45.28	42.58	127,900
8/10/2021	-0.95 / -2.03%	46.70	46.70	45.20	45.85	46.09	43.87	65,000
8/9/2021	+2.10 / +4.70%	45.00	47.00	45.00	46.80	46.63	44.78	176,300
8/6/2021	+2.90 / +6.94%	41.90	44.70	41.00	44.70	44.19	42.77	205,800
8/5/2021	+0.10 / +0.24%	41.60	41.90	40.70	41.80	41.32	40.00	170,600
8/4/2021	-0.10 / -0.24%	41.90	41.90	41.50	41.70	41.61	39.90	32,900
8/3/2021	0.00 / 0.00%	41.85	42.10	41.60	41.80	41.82	40.00	141,600
8/2/2021	0.00 / 0.00%	42.00	42.00	41.80	41.80	41.93	40.00	44,500
7/30/2021	+0.30 / +0.72%	41.60	41.90	41.10	41.80	41.73	40.00	65,200
7/29/2021	+0.95 / +2.34%	40.50	41.50	40.50	41.50	41.03	39.71	229,600

<<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%