Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/18/2009	-0.40 / -4.65%	8.20	8.20	8.20	8.20	8.20	5.52	15,620
6/17/2009	-0.40 / -4.44%	8.60	8.60	8.60	8.60	8.60	5.79	30,160
6/16/2009	-0.40 / -4.26%	9.00	9.00	9.00	9.00	9.00	6.06	42,750
6/15/2009	0.00 / 0.00%	9.40	9.40	9.40	9.40	9.40	6.33	97,210
6/12/2009	+0.40 / +4.65%	9.00	9.00	9.00	9.00	9.00	6.06	41,940
6/11/2009	+0.40 / +4.88%	8.60	8.60	8.60	8.60	8.60	5.79	62,140
6/10/2009	+0.30 / +3.80%	8.20	8.20	8.20	8.20	8.20	5.52	154,390
6/9/2009	+0.30 / +3.95%	7.90	7.90	7.90	7.90	7.90	5.32	32,510
6/8/2009	0.00 / 0.00%	7.60	7.60	7.60	7.60	7.60	5.12	5,650
6/5/2009	+0.30 / +4.29%	7.30	7.30	7.30	7.30	7.30	4.92	25,470
6/4/2009	+0.30 / +4.48%	7.00	7.00	7.00	7.00	7.00	4.71	16,980
6/3/2009	+0.30 / +4.69%	6.70	6.70	6.70	6.70	6.70	4.51	25,280
6/2/2009	+0.30 / +4.92%	6.40	6.40	6.40	6.40	6.40	4.31	20,780
6/1/2009	0.00 / 0.00%	6.10	6.10	6.10	6.10	6.10	4.11	20,250
5/29/2009	+0.20 / +3.51%	5.90	5.90	5.90	5.90	5.90	3.97	56,660
5/28/2009	+0.20 / +3.64%	5.70	5.70	5.70	5.70	5.70	3.84	13,330
5/27/2009	+0.20 / +3.77%	5.50	5.50	5.50	5.50	5.50	3.70	23,280
5/26/2009	+0.20 / +3.92%	5.30	5.30	5.30	5.30	5.30	3.57	21,060
5/25/2009	0.00 / 0.00%	5.10	5.10	5.10	5.10	5.10	3.43	32,050
5/22/2009	+0.20 / +4.26%	4.90	4.90	4.90	4.90	4.90	3.30	97,400
5/21/2009	+0.20 / +4.44%	4.70	4.70	4.70	4.70	4.70	3.16	87,000
5/20/2009	+0.20 / +4.65%	4.50	4.50	4.50	4.50	4.50	3.03	70,760
5/19/2009	0.00 / 0.00%	4.30	4.30	4.30	4.30	4.30	2.90	14,230
5/18/2009	0.00 / 0.00%	4.30	4.30	4.30	4.30	4.30	2.90	31,670
5/15/2009	0.00 / 0.00%	4.50	4.50	4.50	4.50	4.50	3.03	29,180
5/14/2009	+0.20 / +4.65%	4.50	4.50	4.50	4.50	4.50	3.03	15,000
5/13/2009	-0.10 / -2.27%	4.30	4.30	4.30	4.30	4.30	2.90	17,110
5/12/2009	0.00 / 0.00%	4.40	4.40	4.40	4.40	4.40	2.96	42,220
5/11/2009	0.00 / 0.00%	4.40	4.40	4.40	4.40	4.40	2.96	6,620
5/8/2009	-0.20 / -4.35%	4.40	4.40	4.40	4.40	4.40	2.96	42,630

<<Previous 30 days Next 30 days>>

BBT News

24/11	BBT: Report on the result of tender offer
09/10	BBT: 16/10/2020, first trading date of additional trading registration shares
07/10	BBT: UPCoM Admission of additional shares
01/10	BBT: Change in Business Registration Certificate
23/09	BBT: Change in number of outstanding shares