Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/22/2020	+0.80 / +3.90%	20.50	22.30	20.10	21.30	20.74	20.26	43,700
4/21/2020	-2.50 / -10.87%	21.50	22.50	19.30	20.50	20.70	19.50	46,900
4/20/2020	-0.40 / -1.71%	23.00	23.00	22.00	23.00	22.71	21.88	76,500
4/17/2020	+2.50 / +11.63%	21.50	24.20	21.50	24.00	23.36	22.83	46,900
4/16/2020	+2.40 / +12.57%	20.50	21.90	19.30	21.50	21.33	20.45	143,200
4/15/2020	+0.70 / +3.80%	19.00	19.20	19.00	19.10	19.05	18.17	117,300
4/14/2020	-0.60 / -3.16%	19.00	19.00	18.40	18.40	18.55	17.51	42,200
4/13/2020	+0.10 / +0.53%	18.60	20.60	18.50	19.00	19.13	18.08	1,000
4/10/2020	-0.20 / -1.05%	19.50	19.50	18.80	18.80	18.94	17.89	3,400
4/9/2020	0.00 / 0.00%	19.00	19.00	19.00	19.00	19.00	18.08	6,900
4/8/2020	0.00 / 0.00%	19.50	19.50	19.00	19.00	19.01	18.08	6,800
4/7/2020	0.00 / 0.00%	19.80	20.00	19.00	19.00	19.11	18.08	15,400
4/6/2020	+1.40 / +7.95%	18.20	20.10	18.20	19.00	18.94	18.08	17,200
4/3/2020	+1.30 / +7.78%	17.50	18.00	17.30	18.00	17.58	17.12	9,300
4/1/2020	+0.40 / +2.41%	16.90	17.00	16.50	17.00	16.68	16.17	5,000
3/31/2020	-0.40 / -2.35%	16.40	17.00	16.00	16.60	16.54	15.79	5,700
3/30/2020	-0.80 / -4.49%	15.60	17.40	15.50	17.00	16.53	16.17	6,300
3/27/2020	-0.10 / -0.56%	18.00	18.00	17.20	17.90	17.84	17.03	1,100
3/26/2020	+0.10 / +0.56%	17.80	18.40	17.50	18.00	17.97	17.12	1,100
3/25/2020	+1.80 / +11.18%	18.00	18.00	17.80	17.90	17.92	17.03	6,000
3/24/2020	-0.90 / -5.29%	17.40	18.30	16.00	16.10	16.59	15.32	17,700
3/23/2020	-2.00 / -10.53%	18.60	18.60	16.60	17.00	17.52	16.17	263,300
3/20/2020	-1.40 / -7.00%	20.60	20.60	18.60	18.60	18.97	17.70	18,600
3/19/2020	-1.20 / -5.66%	20.20	20.20	19.00	20.00	19.67	19.03	12,200
3/18/2020	-0.10 / -0.47%	21.60	21.60	20.30	21.20	20.79	20.17	1,800
3/17/2020	+1.30 / +6.50%	21.90	21.90	19.50	21.30	19.87	20.26	3,700
3/16/2020	+0.20 / +1.01%	20.00	21.00	19.80	20.00	20.16	19.03	4,700
3/13/2020	-1.40 / -6.57%	20.90	20.90	19.60	19.90	19.82	18.93	27,800
3/12/2020	-1.20 / -5.33%	21.00	21.30	20.60	21.30	21.07	20.26	12,900
3/11/2020	-2.40 / -9.64%	24.00	24.00	22.50	22.50	22.90	21.41	4,300

<<Previous 30 days Next 30 days>>

BCM News

10/04	BCM: Resolution of General Meeting of Shareholders
12/03	BCM: Implementing rights to buy shares
04/03	BCM: Document of collecting shareholders' written opinions
16/02	BCM: Record date for seeking shareholders’ approval
16/02	BCM: Cancellation of record date to collect shareholders' written opinions

More News

Related Companies

	Volume	Price	Change
CIG	163,900	4.46	-6.69%
CKG	63,800	19.20	-4.00%
CRE	479,100	8.01	-2.67%
DLG	1,148,700	1.80	-0.55%
DLR	0	11.90	0.00%
DTI	148,900	3.70	-2.63%
DXS	2,053,400	6.70	0.75%
FIR	1,824,000	6.56	-6.95%
FLC	0	3.50	0.00%