Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/4/2009	-2.50 / -4.39%	55.00	58.00	54.50	54.50	54.50	12.06	22,180
2/3/2009	-2.50 / -4.20%	57.50	57.50	57.00	57.00	57.00	12.61	22,440
2/2/2009	-3.00 / -4.80%	61.00	61.00	59.50	59.50	59.50	13.16	16,270
1/23/2009	+0.50 / +0.81%	62.00	62.50	62.00	62.50	62.50	13.83	8,450
1/22/2009	0.00 / 0.00%	62.00	63.50	62.00	62.00	62.00	13.72	14,350
1/21/2009	-2.50 / -3.88%	62.50	63.00	62.00	62.00	62.00	13.72	45,500
1/20/2009	-1.00 / -1.53%	64.50	65.00	64.50	64.50	64.50	14.27	4,930
1/19/2009	-0.50 / -0.76%	65.50	66.00	65.50	65.50	65.50	14.49	15,700
1/16/2009	-0.50 / -0.75%	66.50	67.00	66.00	66.00	66.00	14.60	11,620
1/15/2009	0.00 / 0.00%	66.00	67.00	66.00	66.50	66.50	14.71	6,350
1/14/2009	+0.50 / +0.76%	66.00	67.50	66.00	66.50	66.50	14.71	8,440
1/13/2009	-2.00 / -2.94%	66.00	67.00	66.00	66.00	66.00	14.60	19,470
1/12/2009	+0.50 / +0.74%	68.50	68.50	67.50	68.00	68.00	15.05	5,750
1/9/2009	-0.50 / -0.74%	69.00	69.00	67.50	67.50	67.50	14.93	9,140
1/8/2009	-1.50 / -2.16%	68.00	69.00	68.00	68.00	68.00	15.05	14,400
1/7/2009	+1.50 / +2.21%	69.00	69.50	68.50	69.50	69.50	15.38	20,980
1/6/2009	-0.50 / -0.73%	68.50	69.00	68.00	68.00	68.00	15.05	20,490
1/5/2009	-0.50 / -0.72%	68.00	68.50	68.00	68.50	68.50	15.16	8,560
1/2/2009	0.00 / 0.00%	69.50	69.50	68.50	69.00	69.00	15.27	10,930
12/31/2008	0.00 / 0.00%	69.00	69.00	68.00	69.00	69.00	15.27	18,370
12/30/2008	+2.00 / +2.99%	67.50	69.00	67.00	69.00	69.00	15.27	18,840
12/29/2008	0.00 / 0.00%	66.00	67.00	66.00	67.00	67.00	14.82	9,310
12/26/2008	0.00 / 0.00%	66.50	67.00	66.00	67.00	67.00	14.82	16,490
12/25/2008	-1.00 / -1.47%	68.00	68.00	67.00	67.00	67.00	14.82	8,300
12/24/2008	+1.50 / +2.26%	68.00	68.00	66.50	68.00	68.00	15.05	9,700
12/23/2008	-1.50 / -2.21%	66.50	68.00	66.50	66.50	66.50	14.71	17,520
12/22/2008	-1.00 / -1.45%	70.00	71.00	68.00	68.00	68.00	15.05	21,870
12/19/2008	-0.50 / -0.72%	68.50	70.00	68.50	69.00	69.00	15.27	16,590
12/18/2008	+0.50 / +0.72%	69.00	70.50	69.00	69.50	69.50	15.38	10,210
12/17/2008	+0.50 / +0.73%	68.50	70.00	67.00	69.00	69.00	15.27	21,170

<<Previous 30 days Next 30 days>>

BMC News

29/04	BMC: Change of venue for AGM 2025
28/04	BMC: Report affiliated person trade
28/04	BMC: Notification Affiliated person trade
15/04	BMC: Supplement documents of AGM 2025
15/04	BMC: Supplementary materials of AGM 2025

More News

Related Companies

	Volume	Price	Change
ACM	193,000	0.60	0.00%
AMC	300	17.50	0.00%
ATG	65,300	3.10	6.90%
BKC	18,000	41.30	0.73%
BMJ	0	10.70	0.00%
CBI	400	11.60	-3.33%
CMI	6,800	0.80	-11.11%