Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/31/2022	+0.10 / +0.14%	72.70	75.70	72.00	73.10	74.23	70.47	462,000
5/30/2022	-0.50 / -0.68%	73.70	73.70	72.00	73.00	72.58	70.38	122,400
5/27/2022	-0.90 / -1.21%	73.50	74.00	72.00	73.50	72.55	70.86	327,100
5/26/2022	-0.20 / -0.27%	74.40	74.40	71.40	74.40	72.97	71.73	359,400
5/25/2022	+0.60 / +0.81%	74.90	75.00	72.30	74.60	73.78	71.92	288,900
5/24/2022	+2.90 / +4.08%	71.20	74.00	70.00	74.00	71.27	71.34	208,500
5/23/2022	-4.90 / -6.45%	75.90	75.90	71.00	71.10	72.65	68.55	226,800
5/20/2022	+0.20 / +0.26%	75.60	78.00	73.40	76.00	74.53	73.27	453,800
5/19/2022	+0.90 / +1.20%	70.10	78.10	70.10	75.80	75.26	73.08	363,000
5/18/2022	+4.90 / +7.00%	71.00	74.90	69.00	74.90	73.37	72.21	274,400
5/17/2022	+1.80 / +2.64%	65.00	71.00	65.00	70.00	68.49	67.49	390,300
5/16/2022	-5.10 / -6.96%	73.60	76.20	68.20	68.20	71.30	65.75	310,100
5/13/2022	-5.50 / -6.98%	78.00	78.00	73.30	73.30	74.05	70.67	318,800
5/12/2022	-5.90 / -6.97%	84.50	84.50	78.80	78.80	79.76	75.97	426,300
5/11/2022	+4.60 / +5.74%	80.40	84.70	76.00	84.70	81.99	81.66	511,600
5/10/2022	+5.20 / +6.94%	69.70	80.10	69.70	80.10	74.75	77.22	918,500
5/9/2022	-5.60 / -6.96%	78.30	80.00	74.90	74.90	76.04	72.21	532,500
5/6/2022	-5.50 / -6.40%	83.10	84.00	80.30	80.50	81.81	77.61	493,100
5/5/2022	+2.00 / +2.38%	84.00	87.80	78.20	86.00	81.35	82.91	1,493,700
5/4/2022	-1.90 / -2.21%	87.50	87.50	83.90	84.00	85.00	80.98	391,600
4/29/2022	+2.90 / +3.49%	83.20	88.00	83.00	85.90	86.16	82.81	692,300
4/28/2022	+4.80 / +6.14%	79.00	83.60	78.70	83.00	82.60	80.02	1,353,600
4/27/2022	-0.10 / -0.13%	78.00	78.50	76.50	78.20	77.78	75.39	652,900
4/26/2022	+1.80 / +2.35%	76.40	79.00	74.20	78.30	78.27	75.49	2,489,200
4/25/2022	+1.00 / +1.32%	75.50	79.80	71.60	76.50	77.70	73.75	648,900
4/22/2022	+2.50 / +3.42%	73.00	77.90	68.00	75.50	74.03	72.79	717,900
4/21/2022	-3.50 / -4.58%	75.00	75.20	72.70	73.00	73.55	70.38	315,400
4/20/2022	-3.40 / -4.26%	76.60	78.10	76.10	76.50	76.84	73.75	424,900
4/19/2022	+0.10 / +0.13%	79.50	81.20	77.20	79.90	79.62	77.03	533,700
4/18/2022	+0.80 / +1.01%	79.10	81.30	78.10	79.80	79.74	76.93	558,400

<<Previous 30 days Next 30 days>>

BCM News

07/11	BCM: Change in personnel
22/10	BCM: Record date for collecting shareholders’ opinions and cash dividend payment
16/10	BCM: Notice of the collect shareholders' written opinions and dividend payment
16/10	BCM: Resolution on the collect shareholders' written opinions and dividend payment
14/10	BCM: Result of bond private placement

More News

Related Companies

	Volume	Price	Change
CIG	886,300	7.79	-6.93%
CKG	28,400	25.00	-1.38%
CRE	144,500	6.98	-0.14%
DLG	1,947,500	1.95	1.04%
DLR	100	18.00	4.65%
DTI	2,300	2.30	4.55%
DXS	3,381,900	6.39	2.73%
FIR	207,200	4.70	-2.49%
FLC	0	3.50	0.00%