Various chartings for (BCM) BABCOCK & BROWN CAPITAL LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits  |
|
Ext_Verification    Limits (min and Max values)    Weekly  |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for BCM
|
Weekly    Format Enhanced Daily Prices for BCM    Basic  |
End of day Prices (Enhanced format), last 120 Days for (BCM) BABCOCK & BROWN CAPITAL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.523 |
2009-Apr-29 Wed
| ###
| 1.24
| 1.055
| 1.175
| ###
| 469,456
| ###
| 92.2
| ### |
2009-Apr-28 Tue
| ###
| ###
| ###
| 1.155
| 1,004,280
| ###
| 5.5
| 90.9
| 2.2 |
2009-Apr-27 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2009-Apr-24 Fri
| ###
| 1
| ###
| ###
| 609,641
| 591,351
| ###
| ###
| 1.9 |
2009-Apr-23 Thu
| ###
| ###
| 0.945
| ###
| ###
| ###
| ###
| 20.0
| ### |
2009-Apr-22 Wed
| 0.985
| ###
| 0.955
| ###
| 745,684
| 725,177
| ###
| ###
| 1.8 |
2009-Apr-21 Tue
| 1
| 1
| ###
| ###
| ###
| 103,126
| ###
| 18.0
| 1.9 |
2009-Apr-20 Mon
| 1
| 1.025
| 1
| 1
| ###
| 216,845
| ###
| 74.2
| ### |
2009-Apr-17 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 1.9 |
2009-Apr-16 Thu
| 0.84
| 1
| ###
| ###
| 732,689
| ###
| ###
| 96.7
| ### |
2009-Apr-15 Wed
| 0.8
| 0.84
| 0.8
| 0.84
| ###
| 214,925
| ###
| ###
| ### |
2009-Apr-14 Tue
| 0.79
| 0.82
| 0.79
| 0.79
| 424,886
| ###
| ###
| ###
| ### |
2009-Apr-09 Thu
| 0.825
| 0.825
| 0.785
| 0.79
| 243,222
| ###
| -4.2
| 7.5
| ### |
2009-Apr-08 Wed
| 0.82
| 0.82
| 0.775
| 0.775
| 201,827
| 160,957
| -5.5
| 11.8
| ### |
2009-Apr-07 Tue
| 0.825
| 0.83
| ###
| 0.82
| 257,927
| 210,855
| ###
| ###
| 1.6 |
2009-Apr-06 Mon
| 0.83
| 0.83
| 0.8
| 0.81
| 201,686
| 164,374
| ###
| 20.7
| 1.5 |
2009-Apr-03 Fri
| 0.785
| 0.82
| 0.78
| 0.82
| ###
| 396,480
| 4.5
| ###
| 1.6 |
2009-Apr-02 Thu
| 0.825
| ###
| ###
| 0.8
| ###
| 148,081
| ###
| 13.3
| ### |
2009-Apr-01 Wed
| 0.77
| 0.83
| 0.77
| ###
| ###
| 230,553
| 3.2
| ###
| ### |
2009-Mar-31 Tue
| 0.775
| 0.82
| 0.775
| 0.785
| ###
| 278,648
| ###
| ###
| ### |
2009-Mar-30 Mon
| 0.85
| 0.85
| 0.77
| 0.77
| ###
| 236,044
| ###
| 4.2
| 1.5 |
2009-Mar-27 Fri
| 0.8
| 0.84
| 0.79
| 0.81
| ###
| 137,584
| 1.3
| 71.3
| 1.5 |
2009-Mar-26 Thu
| 0.82
| 0.84
| 0.755
| ###
| ###
| ###
| 1.8
| ###
| ### |
2009-Mar-25 Wed
| ###
| 0.8
| ###
| 0.8
| ###
| ###
| 0.6
| 68.9
| ### |
2009-Mar-24 Tue
| 0.84
| 0.89
| ###
| 0.8
| ###
| ###
| ###
| ###
| ### |
2009-Mar-23 Mon
| 0.685
| 0.85
| 0.685
| 0.84
| 287,854
| 220,927
| 22.6
| ###
| ### |
2009-Mar-20 Fri
| 0.685
| 0.75
| 0.685
| 0.71
| 227,189
| ###
| 3.7
| 86.2
| 1.4 |
2009-Mar-19 Thu
| ###
| 0.78
| ###
| 0.7
| 1,289,142
| 941,073
| ###
| 71.5
| 1.3 |
2009-Mar-18 Wed
| ###
| ###
| ###
| 0.645
| 1,016,220
| ###
| 0.8
| ###
| ### |
2009-Mar-17 Tue
| ###
| ###
| ###
| 0.625
| ###
| ###
| ###
| ###
| ### |
2009-Mar-16 Mon
| ###
| 0.625
| 0.57
| 0.625
| ###
| ###
| ###
| 67.9
| ### |
2009-Mar-13 Fri
| ###
| ###
| 0.59
| ###
| 380,444
| 232,070
| ###
| 76.9
| 1.2 |
2009-Mar-12 Thu
| ###
| ###
| ###
| ###
| 102,724
| ###
| ###
| ###
| 1.1 |
2009-Mar-11 Wed
| ###
| 0.645
| ###
| ###
| 905,085
| ###
| ###
| 24.1
| 1.2 |
2009-Mar-10 Tue
| 0.625
| ###
| ###
| ###
| ###
| 110,578
| ###
| ###
| 1.2 |
2009-Mar-09 Mon
| ###
| ###
| 0.625
| ###
| ###
| ###
| ###
| ###
| 1.2 |
2009-Mar-06 Fri
| ###
| 0.655
| 0.625
| ###
| 499,683
| ###
| -3.1
| ###
| 1.2 |
2009-Mar-05 Thu
| 0.675
| 0.675
| ###
| 0.645
| 374,341
| 244,257
| -4.4
| 13.4
| ### |
2009-Mar-04 Wed
| ###
| 0.675
| ###
| ###
| ###
| 159,746
| -3.0
| ###
| 1.2 |
2009-Mar-03 Tue
| 0.825
| 0.825
| ###
| 0.685
| ###
| ###
| -17.0
| 1.1
| ### |
2009-Mar-02 Mon
| 1.22
| 1.26
| ###
| 1.25
| ###
| ###
| 2.5
| 88.8
| ### |
2009-Feb-27 Fri
| 1.25
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2009-Feb-26 Thu
| 1.275
| 1.275
| ###
| ###
| 124,772
| ###
| ###
| 8.7
| ### |
2009-Feb-25 Wed
| 1.24
| 1.26
| ###
| 1.185
| 234,584
| 283,846
| ###
| 14.4
| 2.3 |
2009-Feb-24 Tue
| ###
| 1.25
| 1.21
| 1.21
| ###
| ###
| ###
| ###
| ### |
2009-Feb-23 Mon
| 1.22
| ###
| 1.21
| ###
| 148,579
| ###
| ###
| ###
| ### |
2009-Feb-20 Fri
| 1.25
| 1.25
| 1.21
| ###
| ###
| 227,679
| ###
| ###
| ### |
2009-Feb-19 Thu
| 1.25
| 1.25
| 1.2
| ###
| ###
| ###
| ###
| ###
| ### |
2009-Feb-18 Wed
| 1.23
| 1.25
| 1.2
| ###
| ###
| ###
| -1.2
| 29.5
| ### |
2009-Feb-17 Tue
| ###
| 1.4
| 1.25
| 1.26
| ###
| ###
| ###
| ###
| ### |
2009-Feb-16 Mon
| 1.22
| ###
| 1.22
| 1.285
| 86,186
| ###
| 5.3
| 92.0
| 2.5 |
2009-Feb-13 Fri
| 1.21
| ###
| 1.21
| 1.26
| ###
| ###
| ###
| 84.1
| ### |
2009-Feb-12 Thu
| ###
| ###
| ###
| 1.285
| 7,213,285
| 8,944,473
| ###
| 95.3
| 2.5 |
2009-Feb-11 Wed
| 1.2
| ###
| ###
| 1.25
| ###
| ###
| ###
| ###
| ### |
2009-Feb-10 Tue
| 1.21
| 1.255
| 1.2
| 1.2
| 100,546
| 123,420
| -0.8
| ###
| 2.3 |
2009-Feb-09 Mon
| 1.22
| ###
| 1.2
| 1.21
| ###
| ###
| -0.8
| 30.1
| ### |
2009-Feb-06 Fri
| 1.2
| 1.225
| ###
| 1.2
| 149,825
| ###
| ###
| ###
| 2.3 |
2009-Feb-05 Thu
| 1.2
| ###
| ###
| 1.175
| ###
| ###
| -2.1
| ###
| ### |
2009-Feb-04 Wed
| 1.24
| 1.25
| 1.155
| 1.155
| 208,080
| ###
| -6.9
| ###
| 2.2 |
2009-Feb-03 Tue
| 1.2
| ###
| 1.2
| 1.23
| ###
| 227,123
| ###
| 85.8
| ### |
2009-Feb-02 Mon
| 1.28
| ###
| ###
| 1.2
| 190,423
| 235,172
| -6.3
| ###
| 2.3 |
2009-Jan-30 Fri
| ###
| ###
| 1.275
| 1.275
| 433,780
| ###
| -5.6
| 8.1
| 2.4 |
2009-Jan-29 Thu
| ###
| 1.42
| 1.255
| ###
| ###
| ###
| -0.7
| 34.0
| 2.5 |
2009-Jan-28 Wed
| ###
| ###
| ###
| ###
| ###
| 216,544
| ###
| 98.4
| 2.6 |
2009-Jan-27 Tue
| ###
| 1.225
| ###
| ###
| 248,184
| ###
| ###
| 77.8
| 2.2 |
2009-Jan-23 Fri
| 1.21
| 1.255
| 1.155
| ###
| 284,944
| 343,357
| -1.7
| ###
| 2.3 |
2009-Jan-22 Thu
| ###
| 1.29
| ###
| ###
| 93,887
| 114,542
| ###
| ###
| 2.4 |
2009-Jan-21 Wed
| ###
| 1.2
| ###
| 1.155
| ###
| 1,742,548
| ###
| 77.3
| 2.2 |
2009-Jan-20 Tue
| ###
| ###
| 1.2
| ###
| ###
| 517,823
| -9.0
| 5.7
| ### |
2009-Jan-19 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| -7.5
| ###
| 2.5 |
2009-Jan-16 Fri
| ###
| ###
| 1.23
| ###
| ###
| ###
| 6.2
| 93.7
| 2.6 |
2009-Jan-15 Thu
| 1.27
| ###
| 1.22
| 1.275
| 245,940
| 309,884
| ###
| 82.6
| 2.4 |
2009-Jan-14 Wed
| 1.225
| ###
| 1.225
| ###
| 93,774
| ###
| 7.3
| 94.6
| 2.5 |
2009-Jan-13 Tue
| ###
| 1.28
| 1.155
| 1.28
| 226,245
| 275,453
| 9.9
| 96.6
| 2.4 |
2009-Jan-12 Mon
| ###
| ###
| ###
| 1.155
| 133,427
| 154,441
| ###
| ###
| 2.2 |
2009-Jan-09 Fri
| ###
| ###
| ###
| ###
| ###
| 253,924
| ###
| 78.2
| 2.2 |
2009-Jan-08 Thu
| ###
| ###
| ###
| ###
| ###
| 79,684
| 5.0
| 91.5
| 2.2 |
2009-Jan-07 Wed
| 1.085
| ###
| 1.085
| ###
| 62,474
| 70,283
| ###
| ###
| 2.2 |
2009-Jan-06 Tue
| 1.075
| 1.2
| 1.075
| ###
| ###
| ###
| 7.0
| 89.8
| 2.2 |
2009-Jan-05 Mon
| ###
| ###
| ###
| ###
| ###
| 245,742
| -4.1
| 15.6
| ### |
2009-Jan-02 Fri
| ###
| 1.2
| ###
| ###
| 41,884
| 47,957
| ###
| ###
| ### |
2008-Dec-31 Wed
| ###
| 1.175
| 1.045
| ###
| ###
| ###
| ###
| 64.2
| ### |
2008-Dec-30 Tue
| ###
| ###
| ###
| ###
| ###
| 246,876
| ###
| 61.2
| ### |
2008-Dec-29 Mon
| ###
| ###
| ###
| ###
| 137,654
| 147,289
| ###
| 17.5
| ### |
2008-Dec-24 Wed
| ###
| ###
| ###
| ###
| 361,985
| ###
| ###
| 91.3
| 2.1 |
2008-Dec-23 Tue
| ###
| 1.045
| ###
| ###
| 65,329
| 67,452
| ###
| ###
| 2.0 |
2008-Dec-22 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 29.1
| ### |
2008-Dec-19 Fri
| ###
| ###
| ###
| ###
| ###
| 173,043
| 1.9
| 78.2
| 2.0 |
2008-Dec-18 Thu
| ###
| ###
| ###
| ###
| 1,727,982
| ###
| ###
| ###
| 2.0 |
2008-Dec-17 Wed
| ###
| ###
| ###
| ###
| 665,653
| ###
| 1.8
| 79.1
| ### |
2008-Dec-16 Tue
| 1.075
| ###
| 0.955
| ###
| 348,878
| ###
| ###
| ###
| ### |
2008-Dec-15 Mon
| ###
| ###
| ###
| ###
| 144,480
| ###
| ###
| 68.2
| ### |
2008-Dec-12 Fri
| ###
| ###
| ###
| ###
| 698,772
| 777,383
| ###
| 9.6
| ### |
2008-Dec-11 Thu
| 1.25
| 1.28
| 1.175
| 1.185
| 80,420
| ###
| ###
| ###
| 2.3 |
2008-Dec-10 Wed
| 1.285
| ###
| 1.25
| 1.27
| ###
| 470,352
| ###
| ###
| 2.4 |
2008-Dec-09 Tue
| ###
| ###
| 1.27
| 1.285
| ###
| 132,486
| -2.3
| ###
| 2.5 |
2008-Dec-08 Mon
| ###
| ###
| 1.275
| ###
| 383,523
| ###
| ###
| 17.1
| 2.5 |
2008-Dec-05 Fri
| ###
| ###
| ###
| 1.345
| ###
| 138,446
| 2.7
| 85.8
| ### |
2008-Dec-04 Thu
| ###
| 1.4
| ###
| ###
| 89,420
| 121,387
| -0.7
| ###
| ### |
2008-Dec-03 Wed
| ###
| 1.425
| ###
| ###
| ###
| 1,361,886
| 3.8
| 88.2
| 2.6 |
2008-Dec-02 Tue
| ###
| ###
| 1.29
| ###
| 244,141
| ###
| ###
| 75.9
| ### |
2008-Dec-01 Mon
| 1.445
| 1.48
| ###
| ###
| ###
| 3,525,478
| ###
| 23.2
| ### |
2008-Nov-28 Fri
| ###
| 1.45
| ###
| 1.43
| 624,984
| ###
| ###
| ###
| 2.7 |
2008-Nov-27 Thu
| ###
| 1.4
| ###
| ###
| ###
| ###
| ###
| ###
| 2.6 |
2008-Nov-26 Wed
| ###
| ###
| ###
| ###
| ###
| 971,875
| 1.5
| ###
| 2.5 |
2008-Nov-25 Tue
| 1.285
| ###
| 1.26
| ###
| ###
| 847,986
| ###
| ###
| 2.5 |
2008-Nov-24 Mon
| 1.375
| 1.42
| ###
| ###
| ###
| 944,672
| 1.5
| 81.0
| 2.7 |
2008-Nov-21 Fri
| ###
| 1.445
| 1.275
| ###
| 607,741
| 826,527
| 0.7
| 68.5
| 2.7 |
2008-Nov-20 Thu
| 1.45
| ###
| ###
| 1.425
| ###
| 1,222,458
| -1.7
| ###
| 2.7 |
2008-Nov-19 Wed
| 1.625
| 1.625
| 1.5
| 1.575
| ###
| 377,645
| -3.1
| ###
| ### |
2008-Nov-18 Tue
| ###
| ###
| 1.5
| 1.625
| 184,251
| ###
| ###
| 35.8
| 3.1 |
2008-Nov-17 Mon
| ###
| 1.685
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2008-Nov-14 Fri
| 1.7
| 1.7
| 1.585
| ###
| 641,450
| 1,053,581
| -2.9
| ###
| 3.2 |
2008-Nov-13 Thu
| ###
| 1.625
| 1.46
| 1.625
| ###
| ###
| ###
| 85.7
| 3.1 |
2008-Nov-12 Wed
| 1.74
| ###
| ###
| 1.7
| 1,338,282
| 2,295,153
| ###
| ###
| ### |
2008-Nov-11 Tue
| 1.75
| 1.8
| ###
| 1.74
| 1,472,786
| 2,562,647
| -0.6
| ###
| 3.3 |
2008-Nov-10 Mon
| 1.7
| 1.76
| ###
| 1.74
| ###
| ###
| 2.4
| ###
| 3.3 |
2008-Nov-07 Fri
| 1.655
| ###
| 1.55
| ###
| ###
| ###
| ###
| 78.9
| ### |
2008-Nov-06 Thu
| 1.73
| 1.74
| ###
| 1.74
| 315,125
| 526,258
| 0.6
| ###
| 3.3 |
2008-Nov-05 Wed
| 1.89
| 1.89
| ###
| 1.8
| ###
| ###
| ###
| ###
| ### |
|
Enhanced    Basic Format Daily Prices for BCM    Bottom  |
Basic Prices for BCM
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2023-02-09 00:51:55 thru 2023-02-09 00:51:55 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|