Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/26/2018	-0.60 / -3.02%	19.30	19.50	19.30	19.30	19.33	17.92	1,700
10/25/2018	+0.70 / +3.65%	19.80	19.90	19.80	19.90	19.90	18.48	18,300
10/24/2018	-0.60 / -3.03%	19.20	19.20	19.20	19.20	19.20	17.83	1,000
10/23/2018	-0.20 / -1.00%	19.80	21.20	19.80	19.80	20.80	18.39	40,800
10/22/2018	+0.60 / +3.09%	20.00	20.00	20.00	20.00	20.00	18.57	100
10/19/2018	+0.20 / +1.04%	19.60	19.60	19.20	19.40	19.38	18.01	9,900
10/18/2018	-1.10 / -5.42%	19.40	20.20	19.20	19.20	19.77	17.83	1,500
10/17/2018	+1.10 / +5.73%	19.30	20.30	18.50	20.30	19.21	18.85	18,800
10/16/2018	-0.30 / -1.54%	19.40	19.40	19.20	19.20	19.36	17.83	8,100
10/15/2018	-0.10 / -0.51%	19.60	19.60	19.50	19.50	19.59	18.11	2,900
10/12/2018	-0.10 / -0.51%	19.50	19.70	19.20	19.70	19.57	18.29	10,300
10/11/2018	-0.30 / -1.49%	19.00	19.80	18.50	19.80	19.25	18.39	11,000
10/10/2018	0.00 / 0.00%	20.20	20.20	19.60	20.10	19.77	18.66	20,400
10/9/2018	+0.30 / +1.52%	21.10	21.10	18.50	20.10	19.55	18.66	27,500
10/8/2018	-1.10 / -5.26%	18.50	19.80	18.50	19.80	19.62	18.39	2,300
10/5/2018	-1.10 / -5.05%	21.50	21.50	20.40	20.70	20.93	19.22	2,300
10/4/2018	-0.10 / -0.46%	21.90	21.90	21.00	21.80	21.71	20.24	68,400
10/3/2018	-0.40 / -1.79%	21.90	22.00	21.90	21.90	21.92	20.34	6,000
10/2/2018	+0.30 / +1.36%	22.00	22.40	21.00	22.30	21.93	20.71	111,200
10/1/2018	+2.20 / +11.11%	19.80	22.50	19.50	22.00	21.51	20.43	113,800
9/28/2018	-0.30 / -1.50%	19.90	20.00	19.70	19.70	19.79	18.29	50,800
9/27/2018	+0.10 / +0.50%	19.50	20.30	19.40	20.00	19.65	18.57	25,500
9/26/2018	+0.70 / +3.65%	19.00	20.00	19.00	19.90	19.36	18.48	42,700
9/25/2018	+1.00 / +5.49%	18.20	19.50	18.20	19.20	19.12	17.83	67,100
9/24/2018	+2.30 / +14.47%	17.70	18.20	17.70	18.20	18.16	16.90	21,000
9/21/2018	+1.50 / +9.55%	15.00	17.20	14.70	17.20	15.86	15.97	72,600
9/20/2018	+0.20 / +1.29%	15.50	15.70	14.70	15.70	15.00	14.58	32,800
9/19/2018	+1.50 / +10.71%	14.80	15.50	14.30	15.50	15.46	14.39	7,000
9/18/2018	-0.90 / -6.04%	14.80	15.90	14.00	14.00	14.08	13.00	37,800
9/17/2018	-0.10 / -0.67%	14.50	14.90	14.50	14.90	14.72	13.84	3,700

<<Previous 30 days Next 30 days>>

BCM News

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
23/08	BCM: Result of bond private placement