Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/31/2024	-0.30 / -0.41%	73.00	73.00	72.20	73.00	72.69	71.91	836,100
7/30/2024	0.00 / 0.00%	73.40	73.40	71.80	73.30	72.71	72.20	829,900
7/29/2024	+0.80 / +1.10%	72.70	73.60	71.60	73.30	72.67	72.20	796,500
7/26/2024	+3.40 / +4.92%	69.10	73.00	69.10	72.50	71.67	71.41	1,909,300
7/25/2024	+2.20 / +3.29%	66.10	69.90	65.70	69.10	68.05	68.06	961,800
7/24/2024	+0.20 / +0.30%	65.90	66.90	64.80	66.90	66.16	65.90	803,600
7/23/2024	-1.00 / -1.48%	67.30	67.90	66.70	66.70	67.19	65.70	1,200,100
7/22/2024	-0.10 / -0.15%	67.80	67.80	66.10	67.70	67.13	66.69	1,161,000
7/19/2024	-0.20 / -0.29%	67.50	67.90	66.80	67.80	67.42	66.78	926,200
7/18/2024	+0.60 / +0.89%	67.00	68.00	65.30	68.00	66.78	66.98	1,255,300
7/17/2024	-1.10 / -1.61%	68.70	68.70	64.10	67.40	67.00	66.39	1,666,600
7/16/2024	+1.30 / +1.93%	67.70	68.90	66.70	68.50	67.89	67.47	1,636,300
7/15/2024	+2.20 / +3.38%	65.50	67.50	65.20	67.20	66.64	66.19	1,552,100
7/12/2024	+0.30 / +0.46%	65.00	65.50	64.60	65.00	64.94	64.03	576,000
7/11/2024	-0.60 / -0.92%	66.00	66.10	64.70	64.70	65.35	63.73	623,700
7/10/2024	-1.40 / -2.10%	66.80	66.80	65.30	65.30	65.86	64.32	755,900
7/9/2024	+2.10 / +3.25%	65.00	67.10	65.00	66.70	66.25	65.70	1,698,400
7/8/2024	+0.60 / +0.94%	64.00	65.40	64.00	64.60	64.78	63.63	1,253,500
7/5/2024	+0.20 / +0.31%	63.50	64.00	63.20	64.00	63.55	63.04	451,100
7/4/2024	-0.10 / -0.16%	64.00	64.00	63.20	63.80	63.61	62.84	446,500
7/3/2024	+0.10 / +0.16%	64.20	64.20	63.20	63.90	63.64	62.94	545,500
7/2/2024	+0.70 / +1.11%	63.20	63.90	62.90	63.80	63.33	62.84	659,100
7/1/2024	-0.70 / -1.10%	64.00	64.20	63.10	63.10	63.47	62.15	452,100
6/28/2024	-1.40 / -2.15%	65.80	65.80	62.80	63.80	63.97	62.84	1,137,000
6/27/2024	-0.80 / -1.21%	66.00	67.70	65.20	65.20	66.51	64.22	1,488,600
6/26/2024	+3.00 / +4.76%	62.90	66.00	61.90	66.00	64.59	65.01	2,336,700
6/25/2024	+1.10 / +1.78%	61.90	63.00	61.10	63.00	61.82	62.06	409,300
6/24/2024	-2.10 / -3.28%	64.00	64.00	61.40	61.90	62.29	60.97	943,800
6/21/2024	0.00 / 0.00%	64.60	64.80	63.40	64.00	64.01	63.04	689,000
6/20/2024	+1.30 / +2.07%	62.90	65.20	62.60	64.00	64.16	63.04	1,459,500

<<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	201,400	8.18	2.00%
CKG	7,800	23.10	-0.22%
CRE	30,600	6.83	-0.15%
DLG	1,089,200	1.96	3.16%
DLR	0	19.90	0.00%
DTI	11,100	2.10	0.00%
DXS	851,400	7.42	-0.80%
FIR	211,800	5.13	0.00%
FLC	0	3.50	0.00%