Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/22/2009	-0.10 / -0.70%	14.10	14.10	14.10	14.10	14.10	4.38	1,200
7/21/2009	0.00 / 0.00%	14.30	14.30	14.10	14.20	14.20	4.41	7,800
7/20/2009	0.00 / 0.00%	14.20	14.20	14.20	14.20	14.20	4.41	0
7/17/2009	0.00 / 0.00%	14.20	14.20	14.20	14.20	14.20	4.41	3,000
7/16/2009	+0.10 / +0.71%	14.60	14.60	14.20	14.20	14.20	4.41	9,400
7/15/2009	+0.10 / +0.71%	14.00	14.30	14.00	14.10	14.10	4.38	7,600
7/14/2009	0.00 / 0.00%	14.00	14.00	13.90	14.00	14.00	4.35	6,500
7/13/2009	-0.10 / -0.71%	14.00	14.00	13.80	14.00	14.00	4.35	11,900
7/10/2009	-0.20 / -1.40%	14.40	14.40	14.10	14.10	14.10	4.38	7,300
7/9/2009	-0.70 / -4.67%	14.90	14.90	14.20	14.30	14.30	4.44	6,000
7/8/2009	+0.50 / +3.45%	15.00	15.00	15.00	15.00	15.00	4.66	100
7/7/2009	-0.20 / -1.36%	14.40	14.50	14.40	14.50	14.50	4.51	4,000
7/6/2009	+1.00 / +7.30%	14.20	14.70	14.20	14.70	14.70	4.57	13,400
7/3/2009	-0.30 / -2.14%	14.00	14.10	13.70	13.70	13.70	4.26	22,100
7/2/2009	+0.40 / +2.94%	13.90	14.40	13.90	14.00	14.00	4.35	2,900
7/1/2009	-0.60 / -4.23%	14.00	14.10	13.60	13.60	13.60	4.23	13,100
6/30/2009	-0.30 / -2.07%	14.80	14.90	14.20	14.20	14.20	4.41	15,800
6/29/2009	-0.50 / -3.33%	15.10	15.20	14.40	14.50	14.50	4.51	7,900
6/26/2009	+0.60 / +4.17%	15.00	15.00	14.60	15.00	15.00	4.66	4,600
6/25/2009	0.00 / 0.00%	15.00	15.30	14.00	14.40	14.40	4.48	16,500
6/24/2009	+0.90 / +6.67%	14.00	14.40	14.00	14.40	14.40	4.48	19,400
6/23/2009	-0.80 / -5.59%	13.40	13.80	13.40	13.50	13.50	4.20	48,900
6/22/2009	-1.20 / -7.74%	15.20	15.30	14.20	14.30	14.30	4.44	32,800
6/19/2009	-0.70 / -4.32%	16.00	16.00	15.00	15.50	15.50	4.82	29,500
6/18/2009	-0.10 / -0.61%	15.30	16.30	15.30	16.20	16.20	5.03	35,100
6/17/2009	-0.10 / -0.61%	15.30	16.30	15.30	16.30	16.30	5.07	55,900
6/16/2009	-0.80 / -4.65%	16.40	16.80	16.40	16.40	16.40	5.10	31,000
6/15/2009	-1.20 / -6.52%	19.30	19.50	17.20	17.20	17.20	5.35	118,600
6/12/2009	+1.20 / +6.98%	18.40	18.40	18.00	18.40	18.40	5.72	169,300
6/11/2009	+1.10 / +6.83%	17.20	17.20	17.20	17.20	17.20	5.35	46,700

<<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