Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/31/2016	-0.08 / -1.41%	5.62	5.70	5.57	5.60	5.65	2.86	494,780
10/28/2016	0.00 / 0.00%	5.68	5.98	5.67	5.68	5.78	2.90	241,750
10/27/2016	-0.06 / -1.05%	5.54	5.74	5.50	5.68	5.60	2.90	232,350
10/26/2016	0.00 / 0.00%	5.70	5.74	5.61	5.74	5.71	2.93	99,430
10/25/2016	0.00 / 0.00%	5.74	5.82	5.73	5.74	5.77	2.93	219,590
10/24/2016	-0.21 / -3.53%	5.92	5.95	5.56	5.74	5.69	2.93	202,070
10/21/2016	-0.05 / -0.83%	6.00	6.02	5.95	5.95	5.99	3.04	602,930
10/20/2016	-0.02 / -0.33%	5.86	6.13	5.86	6.00	6.04	3.07	637,890
10/19/2016	-0.18 / -2.90%	6.12	6.12	5.87	6.02	6.00	3.08	521,510
10/18/2016	-0.09 / -1.43%	6.35	6.35	6.13	6.20	6.25	3.17	350,310
10/17/2016	+0.41 / +6.97%	6.25	6.29	6.00	6.29	6.22	3.22	987,410
10/14/2016	+0.38 / +6.91%	5.51	5.88	5.51	5.88	5.81	3.01	1,213,550
10/13/2016	0.00 / 0.00%	5.49	5.50	5.40	5.50	5.48	2.81	475,760
10/12/2016	-0.05 / -0.90%	5.46	5.54	5.30	5.50	5.45	2.81	233,780
10/11/2016	-0.01 / -0.18%	5.56	5.60	5.40	5.55	5.56	2.84	142,520
10/10/2016	0.00 / 0.00%	5.60	5.64	5.54	5.56	5.57	2.84	528,810
10/7/2016	-0.14 / -2.46%	5.70	5.70	5.50	5.56	5.55	2.84	267,430
10/6/2016	+0.15 / +2.70%	5.53	5.72	5.45	5.70	5.55	2.91	261,410
10/5/2016	-0.05 / -0.89%	5.59	5.61	5.51	5.55	5.55	2.84	286,870
10/4/2016	-0.09 / -1.58%	5.69	5.69	5.60	5.60	5.65	2.86	339,240
10/3/2016	+0.12 / +2.15%	5.57	5.69	5.57	5.69	5.59	2.91	338,160
9/30/2016	-0.13 / -2.28%	5.70	5.70	5.57	5.57	5.66	2.85	277,310
9/29/2016	+0.15 / +2.70%	5.64	5.70	5.55	5.70	5.63	2.91	347,190
9/28/2016	-0.06 / -1.07%	5.60	5.70	5.55	5.55	5.66	2.84	979,770
9/27/2016	-0.29 / -4.92%	5.90	5.90	5.61	5.61	5.73	2.87	270,800
9/26/2016	0.00 / 0.00%	5.90	5.93	5.80	5.90	5.91	3.02	332,180
9/23/2016	+0.10 / +1.72%	5.70	5.90	5.70	5.90	5.83	3.02	472,570
9/22/2016	-0.02 / -0.34%	5.81	5.81	5.65	5.80	5.71	2.96	524,030
9/21/2016	0.00 / 0.00%	5.82	5.83	5.63	5.82	5.75	2.98	4,392,850
9/20/2016	+0.02 / +0.34%	5.51	6.00	5.51	5.82	5.83	2.98	625,610

<<Previous 30 days Next 30 days>>

BCG News

04/02	BCG: Report on Corporate Governance 2024
20/01	BCG: BOD resolution on adjusting the early redemption of BCG122006 bonds
14/01	BCG: Adjusting the periodic report on principle and interest payment
10/01	BCG: Transaction with BCG Energy
07/01	BCG: Periodic report on principle and interest payment