Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/20/2014	+0.10 / +0.34%	29.50	29.70	29.20	29.60	29.60	14.47	8,140
6/19/2014	-0.20 / -0.67%	29.50	29.50	29.10	29.50	29.50	14.42	18,760
6/18/2014	+0.30 / +1.02%	29.40	29.90	29.40	29.70	29.70	14.52	48,100
6/17/2014	0.00 / 0.00%	29.10	29.40	29.00	29.40	29.40	14.37	17,640
6/16/2014	-0.20 / -0.68%	29.60	29.60	29.00	29.40	29.40	14.37	48,470
6/13/2014	-0.10 / -0.34%	29.70	29.70	29.30	29.60	29.60	14.47	15,330
6/12/2014	-0.10 / -0.34%	30.10	30.10	29.30	29.70	29.70	14.52	17,900
6/11/2014	+0.10 / +0.34%	30.00	30.00	29.50	29.80	29.80	14.57	12,710
6/10/2014	-0.50 / -1.66%	29.80	30.40	29.70	29.70	29.70	14.52	21,610
6/9/2014	+0.30 / +1.00%	29.90	30.60	29.10	30.20	30.20	14.76	44,440
6/6/2014	+0.10 / +0.34%	29.80	30.20	29.40	29.90	29.90	14.62	18,280
6/5/2014	+0.80 / +2.76%	30.00	30.20	29.00	29.80	29.80	14.57	12,540
6/4/2014	-0.70 / -2.36%	29.20	29.50	29.00	29.00	29.00	14.18	25,000
6/3/2014	+0.30 / +1.02%	29.30	30.10	29.20	29.70	29.70	14.52	11,680
6/2/2014	-0.80 / -2.65%	29.60	29.80	29.40	29.40	29.40	14.37	29,110
5/30/2014	-0.70 / -2.27%	30.90	30.90	29.90	30.20	30.20	14.76	34,440
5/29/2014	-0.20 / -0.64%	31.10	31.20	30.00	30.90	30.90	15.10	39,670
5/28/2014	+0.30 / +0.97%	30.80	31.10	30.40	31.10	31.10	15.20	39,690
5/27/2014	+0.40 / +1.32%	30.10	31.10	30.10	30.80	30.80	15.06	51,690
5/26/2014	+0.40 / +1.33%	29.50	30.40	29.10	30.40	30.40	14.86	36,410
5/23/2014	-0.90 / -2.91%	30.70	30.70	29.60	30.00	30.00	14.66	23,920
5/22/2014	+1.50 / +5.10%	29.40	31.30	29.40	30.90	30.90	15.10	94,680
5/21/2014	-0.10 / -0.34%	28.90	29.60	28.80	29.40	29.40	14.37	48,040
5/20/2014	+0.10 / +0.34%	29.10	29.50	28.80	29.50	29.50	13.93	36,480
5/19/2014	+0.40 / +1.38%	29.00	29.40	28.70	29.40	29.40	13.88	21,070
5/16/2014	0.00 / 0.00%	28.00	29.90	28.00	29.00	29.00	13.70	30,000
5/15/2014	-0.60 / -2.03%	29.60	30.50	28.60	29.00	29.00	13.70	52,250
5/14/2014	+0.90 / +3.14%	27.40	29.80	27.40	29.60	29.60	13.98	97,270
5/13/2014	+0.10 / +0.35%	27.50	29.10	27.50	28.70	28.70	13.55	14,220
5/12/2014	-2.10 / -6.84%	31.00	31.00	28.60	28.60	28.60	13.51	74,750

<<Previous 30 days Next 30 days>>

BMC News

29/04	BMC: Change of venue for AGM 2025
28/04	BMC: Report affiliated person trade
28/04	BMC: Notification Affiliated person trade
15/04	BMC: Supplement documents of AGM 2025
15/04	BMC: Supplementary materials of AGM 2025

More News

Related Companies

	Volume	Price	Change
ACM	3,917,100	0.70	0.00%
AMC	500	16.00	1.27%
ATG	105,500	5.10	10.87%
BKC	86,900	47.10	-0.42%
BMJ	2,300	10.80	4.85%
CBI	500	15.00	2.74%
CMI	1,400	0.90	12.50%