Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/24/2024	+1.80 / +3.56%	51.00	52.60	50.90	52.30	51.80	51.52	771,300
4/23/2024	-2.20 / -4.17%	52.70	53.00	50.40	50.50	51.25	49.74	625,000
4/22/2024	+1.10 / +2.13%	51.80	52.90	51.70	52.70	52.36	51.91	307,500
4/19/2024	-2.70 / -4.97%	52.30	53.30	50.70	51.60	52.17	50.83	1,151,400
4/17/2024	-1.30 / -2.34%	56.20	56.20	54.30	54.30	55.30	53.49	522,600
4/16/2024	-1.20 / -2.11%	56.80	57.00	54.80	55.60	55.92	54.77	791,000
4/15/2024	-4.20 / -6.89%	61.20	61.20	56.80	56.80	59.12	55.95	1,287,700
4/12/2024	+0.70 / +1.16%	60.70	61.00	59.70	61.00	60.13	60.09	950,000
4/11/2024	-1.00 / -1.63%	61.00	61.00	60.30	60.30	60.54	59.40	684,300
4/10/2024	-0.50 / -0.81%	61.80	62.30	61.20	61.30	61.69	60.38	580,500
4/9/2024	-0.20 / -0.32%	61.90	61.90	61.00	61.80	61.57	60.87	475,200
4/8/2024	-0.60 / -0.96%	62.60	62.70	62.00	62.00	62.26	61.07	407,800
4/5/2024	-0.90 / -1.42%	63.00	63.30	62.60	62.60	62.89	61.66	703,700
4/4/2024	-0.90 / -1.40%	64.40	64.40	63.50	63.50	63.77	62.55	635,400
4/3/2024	-1.00 / -1.53%	65.30	65.30	64.30	64.40	64.65	63.43	482,600
4/2/2024	+1.10 / +1.71%	64.40	65.40	63.70	65.40	64.28	64.42	624,000
4/1/2024	-0.60 / -0.92%	65.00	65.40	64.10	64.30	64.48	63.34	719,500
3/29/2024	-0.40 / -0.61%	65.40	65.50	64.90	64.90	65.10	63.93	610,900
3/28/2024	+0.10 / +0.15%	65.70	66.00	65.10	65.30	65.45	64.32	580,100
3/27/2024	+0.10 / +0.15%	65.70	65.70	64.90	65.20	65.11	64.22	456,100
3/26/2024	0.00 / 0.00%	65.00	65.40	64.80	65.10	65.04	64.12	650,900
3/25/2024	-0.60 / -0.91%	65.60	66.20	64.80	65.10	65.48	64.12	727,200
3/22/2024	0.00 / 0.00%	66.00	66.10	65.10	65.70	65.57	64.71	1,195,100
3/21/2024	+0.70 / +1.08%	65.50	66.10	65.20	65.70	65.65	64.71	801,600
3/20/2024	+0.60 / +0.93%	64.40	65.30	63.80	65.00	64.53	64.03	798,600
3/19/2024	-0.20 / -0.31%	64.60	65.30	64.30	64.40	64.70	63.43	598,600
3/18/2024	-2.90 / -4.30%	67.60	68.10	63.00	64.60	65.02	63.63	2,083,300
3/15/2024	-0.40 / -0.59%	67.90	68.90	67.30	67.50	67.83	66.49	1,295,800
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

<<Previous 30 days Next 30 days>>

BCM News

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
07/11	BCM: Change in personnel

More News

Related Companies

	Volume	Price	Change
CIG	484,300	8.02	6.23%
CKG	3,200	23.15	-4.54%
CRE	57,000	6.84	-1.30%
DLG	848,200	1.90	1.60%
DLR	0	19.90	0.00%
DTI	21,400	2.10	0.00%
DXS	1,898,600	7.48	-0.27%
FIR	808,100	5.13	2.19%
FLC	0	3.50	0.00%