Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/14/2024	-1.30 / -1.88%	69.40	70.70	67.80	67.90	69.01	66.88	1,920,800
3/13/2024	+1.30 / +1.91%	68.10	69.70	68.00	69.20	68.72	68.16	1,392,500
3/12/2024	+0.80 / +1.19%	66.80	68.90	66.20	67.90	67.37	66.88	1,302,100
3/11/2024	-2.20 / -3.17%	69.40	69.90	66.70	67.10	68.21	66.09	1,555,300
3/8/2024	+0.30 / +0.43%	70.00	71.00	69.30	69.30	70.04	68.26	2,468,700
3/7/2024	+2.80 / +4.23%	66.50	69.00	66.20	69.00	67.93	67.97	1,915,800
3/6/2024	+0.70 / +1.07%	65.80	67.70	65.00	66.20	66.33	65.21	1,573,500
3/5/2024	+0.10 / +0.15%	65.60	66.40	64.60	65.50	65.47	64.52	1,338,200
3/4/2024	+1.80 / +2.83%	64.40	66.40	63.80	65.40	65.19	64.42	1,829,500
3/1/2024	+0.30 / +0.47%	63.40	64.00	63.10	63.60	63.36	62.65	851,900
2/29/2024	-0.10 / -0.16%	63.50	64.60	63.20	63.30	63.66	62.35	871,800
2/28/2024	+0.10 / +0.16%	64.00	64.30	62.90	63.40	63.35	62.45	787,200
2/27/2024	0.00 / 0.00%	63.50	63.80	62.90	63.30	63.15	62.35	1,032,000
2/26/2024	0.00 / 0.00%	63.30	63.80	62.70	63.30	63.11	62.35	775,900
2/23/2024	-1.80 / -2.76%	65.20	65.60	63.30	63.30	64.40	62.35	1,431,800
2/22/2024	-0.70 / -1.06%	65.90	67.30	65.10	65.10	66.28	64.12	1,318,800
2/21/2024	+2.00 / +3.13%	63.80	66.00	63.50	65.80	64.93	64.81	1,599,400
2/20/2024	-0.50 / -0.78%	64.40	64.80	63.70	63.80	63.99	62.84	519,600
2/19/2024	+0.70 / +1.10%	63.70	65.00	63.00	64.30	63.76	63.34	999,900
2/16/2024	-0.10 / -0.16%	63.70	64.70	63.50	63.60	63.86	62.65	593,100
2/15/2024	-0.30 / -0.47%	64.50	64.50	63.20	63.70	64.01	62.74	369,000
2/7/2024	+0.20 / +0.31%	63.80	64.70	63.50	64.00	63.99	63.04	276,500
2/6/2024	+0.30 / +0.47%	63.50	65.00	63.20	63.80	64.07	62.84	469,000
2/5/2024	-1.00 / -1.55%	64.60	64.80	63.50	63.50	64.03	62.55	633,500
2/2/2024	-1.50 / -2.27%	65.10	66.00	64.50	64.50	65.02	63.53	680,400
2/1/2024	+0.70 / +1.07%	64.40	66.50	64.30	66.00	65.62	65.01	738,100
1/31/2024	0.00 / 0.00%	65.50	65.50	63.80	65.30	64.65	64.32	980,700
1/30/2024	+3.20 / +5.15%	62.10	65.50	61.70	65.30	64.03	64.32	1,708,300
1/29/2024	+0.30 / +0.49%	62.40	62.80	61.70	62.10	62.17	61.17	588,400
1/26/2024	+0.20 / +0.32%	61.90	62.00	61.20	61.80	61.64	60.87	586,200

<<Previous 30 days Next 30 days>>

BCM News

25/11	BCM: Changing information of branch
19/11	BCM: Plan for the bond issuance
18/11	BCM: Approving the dossier of registration for share public offering
14/11	BCM: Plan for share public offering
12/11	BCM: Supplement the materials of collecting shareholders' written opinions via the website

More News

Related Companies

	Volume	Price	Change
CIG	424,400	8.12	0.74%
CKG	44,600	22.90	-0.22%
CRE	64,400	6.95	2.06%
DLG	222,200	1.94	-1.52%
DLR	0	19.90	0.00%
DTI	2,600	2.20	4.76%
DXS	2,761,000	7.73	2.38%
FIR	356,800	5.26	0.57%
FLC	0	3.50	0.00%