Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/24/2021	0.00 / 0.00%	45.55	45.55	45.00	45.50	45.36	44.20	37,700
9/23/2021	+0.10 / +0.22%	45.50	47.00	45.50	45.50	45.94	44.20	108,900
9/22/2021	+0.20 / +0.44%	45.85	46.00	45.00	45.40	45.33	44.10	47,500
9/21/2021	-1.50 / -3.21%	46.70	46.70	44.05	45.20	45.27	43.91	127,400
9/20/2021	-1.05 / -2.20%	47.00	47.50	46.50	46.70	47.09	45.37	96,400
9/17/2021	-0.25 / -0.52%	47.50	47.75	46.30	47.75	46.87	46.39	249,500
9/16/2021	0.00 / 0.00%	48.00	48.00	47.45	48.00	47.70	46.63	609,700
9/15/2021	-0.50 / -1.03%	48.40	48.40	47.60	48.00	47.90	46.63	1,126,700
9/14/2021	0.00 / 0.00%	48.50	48.50	47.55	48.50	48.43	47.12	378,800
9/13/2021	+0.15 / +0.31%	48.35	48.50	47.55	48.50	48.14	47.12	177,200
9/10/2021	-0.25 / -0.51%	48.50	48.60	47.40	48.35	47.81	46.97	381,900
9/9/2021	-0.10 / -0.21%	48.70	48.70	47.00	48.60	47.77	47.21	377,300
9/8/2021	+0.70 / +1.46%	47.10	49.00	47.10	48.70	48.47	47.31	217,300
9/7/2021	-0.50 / -1.03%	48.45	48.45	47.00	48.00	47.65	46.63	248,900
9/6/2021	+0.50 / +1.04%	48.00	49.00	47.40	48.50	48.21	47.12	187,300
9/1/2021	+1.10 / +2.35%	47.00	48.20	46.80	48.00	47.41	46.63	299,200
8/31/2021	+2.40 / +5.39%	44.50	47.50	44.00	46.90	45.97	45.56	328,400
8/30/2021	+0.70 / +1.60%	44.95	44.95	44.05	44.50	44.59	43.23	78,700
8/27/2021	-0.60 / -1.35%	44.30	44.30	43.50	43.80	43.82	42.55	20,700
8/26/2021	-0.10 / -0.22%	43.70	44.50	43.70	44.40	44.17	43.13	91,500
8/25/2021	0.00 / 0.00%	44.00	44.50	43.70	44.50	44.42	43.23	41,400
8/24/2021	-0.45 / -1.00%	44.00	44.50	43.60	44.50	44.14	43.23	49,800
8/23/2021	-0.55 / -1.21%	43.70	44.95	43.70	44.95	44.41	43.67	71,700
8/20/2021	0.00 / 0.00%	45.50	45.85	44.00	45.50	45.27	44.20	145,600
8/19/2021	+0.50 / +1.11%	45.00	45.60	44.35	45.50	45.02	44.20	67,700
8/18/2021	+0.50 / +1.12%	43.60	45.00	43.60	45.00	44.34	43.72	116,100
8/17/2021	0.00 / 0.00%	44.60	44.65	44.20	44.50	44.37	43.23	95,400
8/16/2021	+0.40 / +0.91%	44.90	45.40	44.10	44.50	44.85	43.23	109,200
8/13/2021	-0.90 / -2.00%	45.00	45.50	43.90	44.10	44.18	42.84	88,200
8/12/2021	+0.50 / +1.12%	44.00	45.90	43.00	45.00	44.35	43.72	68,300

<<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