Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Mon 21-Jan-25 08:50:15 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(BCM) BABCOCK & BROWN CAPITAL LIMITED home page...

     Prev Section TOC    Company Info for BCM    Fundamental Next Section
Listing Code BCM
Listing Name BABCOCK & BROWN CAPITAL LIMITED
GICS Sector Diversified Financials
Company Listing ASX listed company as at Fri Mar 20 00:24:44 EST 2009
ISIN Name BABCOCK & BROWN CAP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BCM2


Maximum Price date available .. Friday 22nd January 2021
Latest price with VOLUME for BCM .. Wednesday 29th April 2009

BCM is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Fri Mar 20 00:24:44 EST 2009
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company BCM
DATE 2009-04-24 2009-03-27 2009-02-20 ### 2008-11-21
SHARE PRICE ### 0.81 ### 1.275 ###
MARKET CAP ### ### ### ### 234,966,548
DIVIDEND YIELD 0 0 0 0 0
Price to Earnings (PE) Price/EPS 1.89292543 ### 2.323135755 ### 2.657743786
Earnings/Share (EPS) 0.523 0.523 0.523 0.523 0.523
EARNINGS YIELD% 52.82828283 64.56790123 43.04526749 41.01960784 37.62589928
DEBT EQUITY 0 0 ### ### ###
Net Tangible Assets (NTA) -3.22 -3.22 5.58 5.58 5.58
DIV COVER 0 0 0 0 0
SHARE PRICE NTA 0 0 ### 0.228494624 0.249103943
CVGI
FRANK
DIVPS 0 0 0 0 0
52 WK HI LAST% 332.3232323 ### ### ### 246.0431655
52 WK LO LAST% 42.42424242 ### ### 25.09803922 ###
ALLORDS DIVYIELD ### ### ### 6.87 ###
DIV YIELD ALLORDS DIV YIELD 0 0 0 0 0
ALLORDS PE 9.82 ### 8.8 ### 8.47
PE ALLORDSPE -7.92707457 -8.07124283 -6.476864245 ### ###
EARNINGS YIELD BOND RATE 48.83328283 60.00290123 38.88526749 36.91960784 33.00089928
DIV YIELD BONDRATE 0 0 0 0 0
10 YEAR BOND YIELD ### ### ### ### 4.625
AUD 0.7074 ### 0.6388 0.6456 ###
ISSUED SHARES ### ### 169,040,682 169,040,682 169,040,682
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST 0 ### 0 0 5.4
LOWEST 0 ### 0 0 ###
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT 0 0 0 0 0
DIVIDEND FRANKING 0 0 0 0 0
HIGHEST P
LOWEST P
STDEV
Year High 0 2.21 0 0 4.8
Year Low 0 ### 0 0 ###
Net Profit Margin% 0 0 0 0 0
Operating Margin% 0 0 0 0 0
Return on Avg Assets% 0 0 0 0 0
Return on Avg Equity% 0 0 0 0 0
No. Employees 0 0 0 0 0
52Week High 0 0 0 0 0
52Week Low 0 0 0 0 0

     Prev Section Fundamental    News for BCM    Options Next Section

Score Company BCM for Ownership
CtrLinksDateNewsScore
1 an 2009-04-29  2020-12-26 06:20 GMT, Price
Closed at $1.175 		4
Price range $0.57 -> $5.65, for Dates 2006-Jan-23 Mon -> 2009-Apr-29 Wed
 

     Prev Section News    Options owned by BCM    Warrants Next Section
No OPTIONS for company (BCM) BABCOCK & BROWN CAPITAL LIMITED.
     Prev Section Options    Warrants owned by BCM    Charting Next Section
No Warrants for company (BCM) BABCOCK & BROWN CAPITAL LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (BCM) BABCOCK & BROWN CAPITAL LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN 0.57 ### ###
MAX ### ### 98.8
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for BCM

     Prev Section Weekly    Format Enhanced Daily Prices for BCM    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (BCM) BABCOCK & BROWN CAPITAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(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 ### ### ### ### ###
     Prev Section Enhanced    Basic Format Daily Prices for BCM    Bottom Next Section
Basic Prices for BCM
     Prev Section 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 2021-01-25 08:50:15 thru 2021-01-25 08:50:15 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000