Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/27/2009	+1.10 / +3.93%	26.00	29.10	26.00	29.10	29.10	9.04	146,500
10/26/2009	+1.00 / +3.70%	27.00	28.00	26.50	28.00	28.00	8.70	124,900
10/23/2009	0.00 / 0.00%	28.00	28.10	26.20	27.00	27.00	8.39	161,400
10/22/2009	+0.70 / +2.66%	25.80	27.00	25.80	27.00	27.00	8.39	86,300
10/21/2009	+0.10 / +0.38%	26.50	26.50	25.90	26.30	26.30	8.17	66,800
10/20/2009	+1.90 / +7.82%	25.50	26.20	25.20	26.20	26.20	8.14	172,400
10/19/2009	+0.30 / +1.25%	24.00	25.50	24.00	24.30	24.30	7.55	112,800
10/16/2009	-1.20 / -4.76%	26.90	26.90	23.50	24.00	24.00	7.46	60,400
10/15/2009	+1.60 / +6.78%	25.20	25.20	25.00	25.20	25.20	7.83	77,600
10/14/2009	+1.50 / +6.79%	23.60	23.60	22.10	23.60	23.60	7.33	142,900
10/13/2009	+0.90 / +4.25%	22.10	22.10	22.00	22.10	22.10	6.87	110,400
10/12/2009	+1.60 / +8.16%	20.10	21.20	20.00	21.20	21.20	6.59	59,500
10/9/2009	+0.10 / +0.51%	20.00	20.50	19.60	19.60	19.60	6.09	24,500
10/8/2009	+0.40 / +2.09%	20.00	20.00	19.30	19.50	19.50	6.06	15,000
10/7/2009	-0.20 / -1.04%	20.00	20.00	19.00	19.10	19.10	5.94	12,800
10/6/2009	+0.80 / +4.32%	19.00	19.30	18.50	19.30	19.30	6.00	41,200
10/5/2009	-0.80 / -4.15%	18.80	19.00	18.50	18.50	18.50	5.75	42,500
10/2/2009	-0.70 / -3.50%	19.50	19.50	18.80	19.30	19.30	6.00	46,200
10/1/2009	+0.60 / +3.09%	20.40	20.60	19.50	20.00	20.00	6.22	82,100
9/30/2009	+1.10 / +6.01%	18.60	19.40	18.60	19.40	19.40	6.03	48,500
9/29/2009	+0.20 / +1.10%	18.00	18.40	18.00	18.30	18.30	5.69	84,000
9/28/2009	+0.30 / +1.69%	18.00	18.10	17.90	18.10	18.10	5.63	39,400
9/25/2009	-0.20 / -1.11%	17.80	18.00	17.70	17.80	17.80	5.53	30,400
9/24/2009	0.00 / 0.00%	17.90	18.10	17.70	18.00	18.00	5.59	23,900
9/23/2009	-0.20 / -1.10%	17.80	18.30	17.80	18.00	18.00	5.59	40,500
9/22/2009	0.00 / 0.00%	17.90	18.20	17.80	18.20	18.20	5.66	72,400
9/21/2009	0.00 / 0.00%	18.50	18.50	18.10	18.20	18.20	5.66	19,700
9/18/2009	+0.20 / +1.11%	18.50	18.50	18.00	18.20	18.20	5.66	14,100
9/17/2009	-0.20 / -1.10%	18.40	18.70	17.80	18.00	18.00	5.59	19,500
9/16/2009	-0.80 / -4.21%	18.90	18.90	18.00	18.20	18.20	5.66	27,200

<<Previous 30 days Next 30 days>>

BPC News

30/11	BPC: Result of transactions of Vicem Packaging Bim Son Joint Stock Company's Trade Union
03/11	BPC: Notice of record date for Dividend payment in cash
21/10	BPC: Financial Statement Quarter 3/2020
19/10	BPC: Notice of transactions of Vicem Packaging Bim Son Joint Stock Company's Trade Union
09/10	BPC: Change in Business Registration Certificate