Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
9/15/2009	+0.10 / +0.53%	19.00	19.00	18.50	19.00	19.00	5.91	38,600
9/14/2009	+0.50 / +2.72%	19.00	19.00	18.40	18.90	18.90	5.87	48,400
9/11/2009	+0.40 / +2.22%	18.60	19.00	18.20	18.40	18.40	5.72	40,300
9/10/2009	+0.90 / +5.26%	17.00	18.00	17.00	18.00	18.00	5.59	102,400
9/9/2009	+0.80 / +4.91%	16.40	17.10	16.40	17.10	17.10	5.31	53,400
9/8/2009	0.00 / 0.00%	16.50	16.70	16.30	16.30	16.30	5.07	27,300
9/7/2009	-0.20 / -1.21%	16.60	16.60	16.00	16.30	16.30	5.07	10,800
9/4/2009	-0.20 / -1.20%	16.80	17.00	16.30	16.50	16.50	5.13	35,700
9/3/2009	-0.20 / -1.18%	16.90	16.90	16.30	16.70	16.70	5.19	35,800
9/1/2009	-0.10 / -0.59%	16.80	17.10	16.70	16.90	16.90	5.25	43,100
8/31/2009	+0.40 / +2.41%	16.80	17.30	16.60	17.00	17.00	5.28	25,500
8/28/2009	+0.40 / +2.47%	16.40	16.60	16.20	16.60	16.60	5.16	20,500
8/27/2009	+0.20 / +1.25%	16.20	16.30	16.00	16.20	16.20	5.03	19,500
8/26/2009	+0.10 / +0.63%	16.00	16.20	16.00	16.00	16.00	4.97	22,700
8/25/2009	-0.40 / -2.45%	16.00	16.00	15.60	15.90	15.90	4.94	15,700
8/24/2009	+0.60 / +3.82%	15.50	16.30	15.50	16.30	16.30	5.07	34,300
8/21/2009	-0.10 / -0.63%	16.40	16.40	15.40	15.70	15.70	4.88	9,900
8/20/2009	+0.20 / +1.28%	15.50	15.80	15.30	15.80	15.80	4.91	29,600
8/19/2009	+0.30 / +1.96%	15.20	15.60	15.20	15.60	15.60	4.85	22,000
8/18/2009	0.00 / 0.00%	15.20	15.30	15.00	15.30	15.30	4.76	14,200
8/17/2009	-0.10 / -0.65%	15.20	15.50	15.10	15.30	15.30	4.76	35,000
8/14/2009	+0.10 / +0.65%	15.50	15.50	15.20	15.40	15.40	4.79	7,800
8/13/2009	-0.30 / -1.92%	15.60	15.60	15.20	15.30	15.30	4.76	19,000
8/12/2009	+0.10 / +0.65%	15.60	15.60	15.50	15.60	15.60	4.85	11,200
8/11/2009	+0.50 / +3.33%	15.60	15.60	15.00	15.50	15.50	4.82	28,500

<<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