Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/23/2009	-0.50 / -1.96%	26.50	26.50	25.00	25.00	25.00	7.77	5,600
11/20/2009	-0.80 / -3.04%	26.00	26.00	25.00	25.50	25.50	7.93	26,200
11/19/2009	0.00 / 0.00%	25.60	26.50	25.50	26.30	26.30	8.17	10,600
11/18/2009	-0.40 / -1.50%	26.00	27.10	25.00	26.30	26.30	8.17	10,900
11/17/2009	+0.10 / +0.38%	26.80	26.80	25.10	26.70	26.70	8.30	12,800
11/16/2009	-1.10 / -3.97%	28.00	29.70	26.50	26.60	26.60	8.27	24,600
11/13/2009	+0.70 / +2.59%	28.40	28.40	27.70	27.70	27.70	8.61	1,600
11/12/2009	+0.50 / +1.89%	27.90	27.90	27.00	27.00	27.00	8.39	2,600
11/11/2009	+1.50 / +6.00%	25.90	26.50	25.90	26.50	26.50	8.24	7,200
11/10/2009	-1.50 / -5.66%	26.00	27.90	24.80	25.00	25.00	7.77	57,100
11/9/2009	-1.50 / -5.36%	26.70	26.80	26.50	26.50	26.50	8.24	23,300
11/6/2009	+0.20 / +0.72%	29.70	29.70	27.50	28.00	28.00	8.70	24,400
11/5/2009	-2.00 / -6.71%	27.80	27.90	27.80	27.80	27.80	8.64	55,400
11/4/2009	-1.30 / -4.18%	29.80	29.80	29.80	29.80	29.80	9.26	63,300
11/3/2009	+0.10 / +0.32%	32.30	32.30	31.10	31.10	31.10	9.67	400
11/2/2009	-1.80 / -5.49%	31.50	35.60	31.00	31.00	31.00	9.63	110,000
10/30/2009	+1.60 / +5.13%	33.00	33.70	32.50	32.80	32.80	10.19	167,700
10/29/2009	+0.80 / +2.63%	32.00	32.50	29.00	31.20	31.20	9.70	189,000
10/28/2009	+1.30 / +4.47%	30.40	30.40	30.10	30.40	30.40	9.45	38,700
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

<<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