Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/8/2023	0.00 / 0.00%	76.70	77.40	76.60	76.70	76.85	75.67	155,700
8/7/2023	-0.50 / -0.65%	77.20	77.50	76.50	76.70	76.92	75.67	255,200
8/4/2023	-0.20 / -0.26%	78.30	78.30	77.10	77.20	77.25	76.16	177,200
8/3/2023	-0.50 / -0.64%	77.90	78.40	77.20	77.40	77.62	76.36	143,300
8/2/2023	-1.10 / -1.39%	78.70	78.90	77.70	77.90	78.04	76.85	139,600
8/1/2023	-2.00 / -2.47%	79.90	80.00	78.60	79.00	78.99	77.93	216,500
7/31/2023	+3.00 / +3.85%	77.50	81.00	77.50	81.00	78.50	79.91	159,800
7/28/2023	-0.50 / -0.64%	78.30	78.30	77.80	78.00	78.04	76.95	114,000
7/27/2023	+0.10 / +0.13%	78.90	78.90	77.90	78.50	78.34	77.44	70,300
7/26/2023	+0.40 / +0.51%	78.20	78.50	78.10	78.40	78.31	77.34	58,100
7/25/2023	-1.20 / -1.52%	79.00	79.00	78.00	78.00	78.46	76.95	144,100
7/24/2023	-0.40 / -0.50%	79.80	79.80	78.90	79.20	79.15	78.13	171,300
7/21/2023	-0.70 / -0.87%	79.50	80.10	79.10	79.60	79.60	78.53	541,700
7/20/2023	+0.20 / +0.25%	80.50	80.50	79.50	80.30	80.11	79.22	268,200
7/19/2023	+0.30 / +0.38%	79.90	80.70	79.80	80.10	80.34	79.02	321,300
7/18/2023	-0.20 / -0.25%	80.00	80.30	79.50	79.80	79.76	78.72	352,700
7/17/2023	-0.90 / -1.11%	81.00	81.00	79.90	80.00	80.29	78.92	330,800
7/14/2023	-0.10 / -0.12%	81.50	81.60	80.20	80.90	80.51	79.81	349,600
7/13/2023	+0.30 / +0.37%	81.10	81.20	80.40	81.00	80.68	79.91	414,400
7/12/2023	-0.30 / -0.37%	81.50	81.50	80.00	80.70	80.44	79.61	343,400
7/11/2023	+0.50 / +0.62%	80.30	81.50	80.10	81.00	80.84	79.91	408,400
7/10/2023	+0.40 / +0.50%	80.50	80.50	79.80	80.50	80.10	79.41	278,000
7/7/2023	+0.30 / +0.38%	79.50	80.10	79.20	80.10	79.50	79.02	301,200
7/6/2023	-0.30 / -0.37%	79.80	80.10	79.00	79.80	79.46	78.72	303,100
7/5/2023	-0.70 / -0.87%	80.80	80.80	79.70	80.10	80.08	79.02	281,800
7/4/2023	-0.10 / -0.12%	80.90	80.90	79.50	80.80	80.04	79.71	258,800
7/3/2023	+1.70 / +2.15%	80.30	81.30	79.00	80.90	79.90	79.81	321,000
6/30/2023	0.00 / 0.00%	79.20	80.50	79.20	79.20	79.71	78.13	480,500
6/29/2023	-0.80 / -1.00%	79.90	80.30	79.20	79.20	79.78	78.13	326,000
6/28/2023	-1.00 / -1.23%	81.50	81.50	79.70	80.00	80.17	78.92	349,800

<<Previous 30 days Next 30 days>>

BCM News

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
14/10	BCM: BOD resolution dated October 10, 2024