Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/31/2022	0.00 / 0.00%	65.20	65.20	64.30	65.00	64.90	51.14	37,200
8/30/2022	+1.30 / +2.04%	63.70	65.30	63.60	65.00	64.80	51.14	96,900
8/29/2022	-0.60 / -0.93%	63.00	64.10	63.00	63.70	63.69	50.12	67,300
8/26/2022	+0.80 / +1.26%	64.50	65.20	63.90	64.30	64.42	50.59	50,100
8/25/2022	-0.90 / -1.40%	64.20	65.70	63.50	63.50	64.27	49.96	61,700
8/24/2022	-1.10 / -1.68%	65.50	65.50	64.40	64.40	64.85	50.67	68,100
8/23/2022	+0.50 / +0.77%	64.50	65.50	64.40	65.50	64.86	51.54	85,700
8/22/2022	+0.90 / +1.40%	63.60	66.00	63.60	65.00	64.38	51.14	74,700
8/19/2022	-1.30 / -1.99%	65.10	65.40	64.10	64.10	64.79	50.44	39,000
8/18/2022	+0.40 / +0.62%	64.80	66.00	64.80	65.40	65.31	51.46	63,600
8/17/2022	-1.20 / -1.81%	66.00	67.00	64.70	65.00	65.63	51.14	165,700
8/16/2022	-1.00 / -1.49%	67.50	67.50	66.20	66.20	66.95	52.09	147,700
8/15/2022	+0.20 / +0.30%	67.50	67.50	66.50	67.20	67.00	52.87	71,900
8/12/2022	+3.50 / +5.51%	63.30	67.20	63.00	67.00	65.62	52.72	133,500
8/11/2022	+0.10 / +0.16%	63.20	63.70	63.00	63.50	63.36	49.96	57,700
8/10/2022	+0.40 / +0.63%	63.50	63.60	63.00	63.40	63.23	49.88	43,200
8/9/2022	+0.90 / +1.45%	62.10	63.50	62.10	63.00	62.88	49.57	112,600
8/8/2022	-0.80 / -1.27%	63.30	63.30	62.00	62.10	62.53	48.86	26,600
8/5/2022	0.00 / 0.00%	62.50	64.20	62.50	62.90	63.51	49.49	36,300
8/4/2022	0.00 / 0.00%	62.00	64.10	62.00	62.90	63.39	49.49	70,000
8/3/2022	+2.10 / +3.45%	60.40	63.90	60.40	62.90	61.88	49.49	85,300
8/2/2022	-0.70 / -1.14%	61.50	62.00	60.60	60.80	61.05	47.84	25,100
8/1/2022	+1.60 / +2.67%	60.00	63.00	59.90	61.50	61.88	48.39	42,700
7/29/2022	+1.50 / +2.57%	58.40	59.90	58.40	59.90	59.14	47.13	32,500
7/28/2022	-0.40 / -0.68%	59.00	59.10	58.10	58.40	58.48	45.95	26,500
7/27/2022	-0.20 / -0.34%	59.00	59.30	58.30	58.80	58.87	46.27	15,900
7/26/2022	+0.10 / +0.17%	58.90	59.50	58.90	59.00	59.22	46.42	32,500
7/25/2022	+0.90 / +1.55%	57.60	58.90	57.60	58.90	58.30	46.34	8,300
7/22/2022	+0.50 / +0.87%	57.70	59.20	57.70	58.00	58.71	45.64	53,500
7/21/2022	+0.50 / +0.88%	56.00	57.50	56.00	57.50	57.18	45.24	34,900

<<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	1,118,800	8.51	-1.39%
ABS	248,600	3.82	0.53%
APC	1,000	6.60	3.13%
APH	640,300	6.34	-0.16%
APP	13,700	8.20	-4.65%
BRC	9,400	13.85	0.00%
BRR	0	18.00	0.00%
CSV	1,038,700	36.55	-0.81%