Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/27/2021	-1.90 / -3.43%	53.50	55.30	53.20	53.50	53.75	50.67	3,200
5/26/2021	0.00 / 0.00%	53.10	55.40	53.10	55.40	54.68	52.47	13,900
5/25/2021	0.00 / 0.00%	55.00	55.90	54.50	55.40	55.10	52.47	21,000
5/24/2021	+2.70 / +5.12%	53.00	55.40	53.00	55.40	54.45	52.47	41,600
5/21/2021	-0.80 / -1.50%	53.00	53.00	51.70	52.70	52.40	49.91	34,600
5/20/2021	-0.40 / -0.74%	53.90	53.90	52.30	53.50	52.80	50.67	65,400
5/19/2021	-0.10 / -0.19%	53.90	54.00	53.00	53.90	53.69	51.05	19,800
5/18/2021	0.00 / 0.00%	53.30	54.00	53.10	54.00	53.10	51.14	23,600
5/17/2021	-0.40 / -0.74%	53.50	54.00	53.10	54.00	53.10	51.14	44,600
5/14/2021	-0.10 / -0.18%	54.50	54.50	53.70	54.40	54.15	51.52	21,800
5/13/2021	-0.20 / -0.37%	54.10	54.50	53.70	54.50	54.12	51.62	114,400
5/12/2021	0.00 / 0.00%	54.00	54.70	53.20	54.70	53.85	51.81	77,600
5/11/2021	-0.30 / -0.55%	54.50	54.70	53.10	54.70	53.79	51.81	105,800
5/10/2021	-0.80 / -1.43%	53.50	55.00	51.90	55.00	53.32	52.09	162,000
5/7/2021	-0.40 / -0.71%	56.00	56.00	54.10	55.80	54.68	52.85	60,100
5/6/2021	0.00 / 0.00%	55.50	56.20	53.90	56.20	54.94	53.23	117,800
5/5/2021	+0.20 / +0.36%	56.00	56.50	55.50	56.20	55.97	53.23	43,000
5/4/2021	0.00 / 0.00%	55.00	56.00	53.00	56.00	54.27	53.04	71,800
4/29/2021	0.00 / 0.00%	56.00	56.00	54.10	56.00	55.26	53.04	54,700
4/28/2021	0.00 / 0.00%	56.00	56.00	55.00	56.00	55.67	53.04	10,500
4/27/2021	0.00 / 0.00%	56.00	56.00	55.00	56.00	55.55	53.04	17,000
4/26/2021	0.00 / 0.00%	56.00	56.00	55.50	56.00	55.80	53.04	12,000
4/23/2021	0.00 / 0.00%	52.40	56.00	52.40	56.00	55.84	53.04	13,400
4/22/2021	-0.90 / -1.58%	56.80	56.80	56.00	56.00	56.52	53.04	20,100
4/20/2021	0.00 / 0.00%	56.90	56.90	56.00	56.90	56.74	53.89	32,600
4/19/2021	+0.80 / +1.43%	56.10	56.90	56.10	56.90	56.64	53.89	6,900
4/16/2021	+3.60 / +6.86%	56.10	56.10	55.50	56.10	56.00	53.13	36,800
4/15/2021	-3.80 / -6.75%	56.90	56.90	52.50	52.50	54.33	49.72	61,000
4/14/2021	0.00 / 0.00%	56.00	56.30	55.90	56.30	56.15	53.32	36,600
4/13/2021	0.00 / 0.00%	56.20	56.30	55.70	56.30	56.17	53.32	36,400

<<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	355,100	8.06	0.50%
CKG	25,400	22.95	-0.86%
CRE	61,500	6.81	-0.44%
DLG	1,265,300	1.97	3.68%
DLR	0	19.90	0.00%
DTI	15,100	2.10	0.00%
DXS	1,913,900	7.55	0.94%
FIR	547,300	5.23	1.95%
FLC	0	3.50	0.00%