Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/30/2017	-1.90 / -0.93%	204.10	209.00	203.00	203.10	205.23	56.27	151,910
3/29/2017	-0.50 / -0.24%	205.50	205.60	203.10	205.00	204.94	56.80	93,360
3/28/2017	0.00 / 0.00%	209.00	209.00	202.30	205.50	205.58	56.93	112,280
3/27/2017	+7.50 / +3.79%	199.00	205.50	199.00	205.50	202.39	56.93	140,960
3/24/2017	+0.10 / +0.05%	197.90	198.20	196.50	198.00	197.71	54.86	46,630
3/23/2017	+4.90 / +2.54%	193.60	199.80	192.00	197.90	194.02	54.83	241,470
3/22/2017	-0.50 / -0.26%	193.90	194.00	191.50	193.00	192.87	53.47	32,540
3/21/2017	+3.60 / +1.90%	188.90	194.80	188.90	193.50	191.72	53.61	100,470
3/20/2017	+0.10 / +0.05%	189.50	190.10	188.10	189.90	189.87	52.61	157,500
3/17/2017	-0.10 / -0.05%	185.00	190.00	185.00	189.80	188.98	52.58	33,310
3/16/2017	-0.60 / -0.31%	190.00	190.00	188.00	189.90	189.49	52.61	31,020
3/15/2017	0.00 / 0.00%	189.10	192.00	189.10	190.50	190.61	52.78	27,170
3/14/2017	+3.50 / +1.87%	187.00	190.90	187.00	190.50	189.77	52.78	87,560
3/13/2017	+1.00 / +0.54%	186.00	187.00	185.60	187.00	186.85	51.81	185,370
3/10/2017	-1.00 / -0.53%	186.40	186.80	185.60	186.00	185.95	51.53	37,520
3/9/2017	-0.70 / -0.37%	186.10	187.60	186.10	187.00	187.05	51.81	9,500
3/8/2017	-0.20 / -0.11%	187.90	187.90	186.10	187.70	187.42	52.00	7,790
3/7/2017	-0.90 / -0.48%	187.00	188.00	185.00	187.90	186.97	52.06	77,680
3/6/2017	-1.00 / -0.53%	190.00	190.30	185.00	188.80	188.48	52.31	176,010
3/3/2017	+1.60 / +0.85%	188.00	189.80	187.80	189.80	188.64	52.58	7,570
3/2/2017	-0.80 / -0.42%	191.00	191.00	188.00	188.20	189.37	52.14	41,880
3/1/2017	+2.00 / +1.07%	187.00	191.00	187.00	189.00	189.44	52.36	112,690
2/28/2017	-1.00 / -0.53%	188.00	188.00	183.90	187.00	185.35	51.81	132,520
2/27/2017	-0.40 / -0.21%	186.00	188.00	186.00	188.00	187.16	52.09	10,440
2/24/2017	+1.40 / +0.75%	187.80	188.40	186.00	188.40	187.19	52.20	25,440
2/23/2017	-1.00 / -0.53%	187.80	189.00	187.00	187.00	187.87	51.81	45,020
2/22/2017	-2.00 / -1.05%	190.00	190.00	187.70	188.00	188.23	52.09	47,420
2/21/2017	0.00 / 0.00%	188.60	190.00	188.20	190.00	188.98	52.64	49,540
2/20/2017	-1.50 / -0.78%	191.50	192.00	189.60	190.00	190.33	52.64	46,110
2/17/2017	-2.20 / -1.14%	193.00	194.00	190.10	191.50	191.97	53.06	41,820

<<Previous 30 days Next 30 days>>

BMP News

28/10	BMP: Record date for the 1st cash dividend payment in 2024
21/10	BMP: BOD resolution on the 1st cash dividend for 2024
19/07	BMP: Signing an audit service agreement
02/07	BMP: CBTT Quyết định HĐQT phê duyệt Cơ cấu tổ chức mới của Công ty
02/07	BMP: CBTT Nghị quyết HĐQT về việc thay đổi nhân sự

More News

Related Companies

	Volume	Price	Change
AAA	1,175,000	8.48	-0.35%
ABS	51,400	3.93	-0.51%
APC	3,500	6.80	1.49%
APH	581,000	6.49	1.56%
APP	1,200	7.60	2.70%
BRC	2,000	14.05	0.36%
BRR	30,600	17.80	0.56%
CSV	1,254,400	37.20	0.40%