TR4DER - BMET [BMET] Historical Prices

BMET - [Ticker: BMET]
Last Trade	0.00	Last Trade Time	- 00:00:00
Variation	N/A (N/A)	Open	0.00
High	0.00	Low	0.00
Volume	0	Average Volume (3m)	0
Yield		Bid / Ask	N/A
Former Close	0.00	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
BMET quotes from 2000-01-01 to 2024-04-23
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-01-03	1,231,000	40.12	40.12	36.38	38.38	00:00:00
2000-01-04	1,089,700	38.00	38.63	35.44	35.87	00:00:00
2000-01-05	2,434,300	35.44	38.50	34.75	37.75	00:00:00
2000-01-06	1,589,200	37.41	39.25	36.89	38.69	00:00:00
2000-01-07	1,678,300	38.69	40.12	38.63	39.94	00:00:00
2000-01-10	1,305,700	39.97	42.00	39.62	41.87	00:00:00
2000-01-11	1,736,600	41.00	41.12	39.13	40.25	00:00:00
2000-01-12	1,315,600	39.78	40.19	39.62	40.00	00:00:00
2000-01-13	1,360,400	39.69	42.75	39.69	42.56	00:00:00
2000-01-14	1,252,600	42.37	43.55	41.87	42.50	00:00:00
2000-01-18	926,600	41.53	44.00	41.00	43.94	00:00:00
2000-01-19	1,077,800	43.50	44.50	42.88	44.44	00:00:00
2000-01-20	927,700	44.38	44.50	43.00	44.25	00:00:00
2000-01-21	1,153,400	44.28	44.31	41.12	41.56	00:00:00
2000-01-24	972,200	41.62	42.06	37.87	38.00	00:00:00
2000-01-25	920,700	38.31	38.87	36.13	38.25	00:00:00
2000-01-26	750,400	37.50	39.81	37.44	37.75	00:00:00
2000-01-27	624,400	37.75	39.69	37.50	38.69	00:00:00
2000-01-28	777,800	37.63	39.25	35.87	36.38	00:00:00
2000-01-31	872,300	36.13	40.81	35.87	39.81	00:00:00
2000-02-01	819,200	39.94	39.94	37.94	38.94	00:00:00
2000-02-02	619,600	38.75	38.75	36.38	37.44	00:00:00
2000-02-03	743,800	37.59	37.94	34.88	37.75	00:00:00
2000-02-04	663,100	38.50	38.63	36.88	37.56	00:00:00
2000-02-07	986,200	37.44	37.44	35.50	36.00	00:00:00
2000-02-08	1,148,200	36.13	37.63	35.75	36.94	00:00:00
2000-02-09	689,600	36.84	37.50	36.00	37.06	00:00:00
2000-02-10	975,200	37.00	37.37	36.38	36.81	00:00:00
2000-02-11	596,700	36.81	36.88	34.88	35.62	00:00:00
2000-02-14	666,200	35.81	36.00	34.88	35.75	00:00:00
2000-02-15	996,800	35.38	36.00	34.25	35.31	00:00:00
2000-02-16	431,800	34.94	35.62	34.13	34.50	00:00:00
2000-02-17	721,400	34.88	35.12	33.81	35.00	00:00:00
2000-02-18	1,150,900	35.12	35.19	30.88	32.69	00:00:00
2000-02-22	970,900	32.50	32.69	30.13	32.25	00:00:00
2000-02-24	1,656,200	32.62	33.00	30.62	32.00	00:00:00
2000-02-25	1,231,900	32.12	33.13	32.12	32.62	00:00:00
2000-02-28	1,013,600	32.44	34.00	32.00	33.50	00:00:00
2000-02-29	1,166,600	33.50	33.56	31.25	33.00	00:00:00
2000-03-01	1,358,800	34.00	34.00	30.81	32.00	00:00:00
2000-03-02	671,600	31.88	32.56	31.27	31.94	00:00:00
2000-03-03	900,700	32.02	34.00	31.37	32.12	00:00:00
2000-03-06	970,900	32.12	32.12	30.38	30.56	00:00:00
2000-03-07	1,388,000	30.81	30.81	27.13	27.94	00:00:00
2000-03-08	1,232,800	28.00	30.62	27.50	29.87	00:00:00
2000-03-09	904,500	29.87	30.94	29.75	30.81	00:00:00
2000-03-10	601,200	30.47	31.94	30.38	31.12	00:00:00
2000-03-13	1,488,400	31.00	31.00	27.50	28.06	00:00:00
2000-03-14	3,191,800	29.00	34.75	28.87	32.75	00:00:00
2000-03-15	1,211,200	32.62	35.12	31.75	32.31	00:00:00
2000-03-16	2,045,500	31.94	38.31	30.88	35.92	00:00:00
2000-03-17	1,957,000	36.19	39.50	36.00	37.44	00:00:00
2000-03-20	807,300	37.50	37.75	33.50	34.44	00:00:00
2000-03-21	1,017,200	34.37	36.38	34.25	36.00	00:00:00
2000-03-22	887,600	36.13	38.17	35.44	38.00	00:00:00
2000-03-23	631,400	37.87	38.00	34.88	35.06	00:00:00
2000-03-24	899,100	35.50	36.75	33.81	34.94	00:00:00
2000-03-27	466,600	35.06	35.06	33.06	33.75	00:00:00
2000-03-28	1,013,200	33.88	34.13	32.12	33.37	00:00:00
2000-03-29	1,006,200	33.56	34.75	33.31	33.81	00:00:00
2000-03-30	790,000	33.75	35.06	32.62	33.31	00:00:00
2000-03-31	710,600	33.50	36.38	32.98	36.38	00:00:00
2000-04-03	534,400	36.13	37.00	35.38	35.87	00:00:00
2000-04-04	1,078,600	36.00	39.00	34.31	36.56	00:00:00
2000-04-05	708,800	36.02	37.44	34.63	35.87	00:00:00
2000-04-06	1,533,800	36.00	36.06	30.94	31.75	00:00:00
2000-04-07	1,756,100	32.50	33.00	31.25	32.56	00:00:00
2000-04-10	1,253,200	32.84	32.94	31.25	32.50	00:00:00
2000-04-11	696,200	32.00	35.00	31.75	33.31	00:00:00
2000-04-12	963,400	32.75	34.44	32.56	32.75	00:00:00
2000-04-13	645,300	33.11	35.50	32.62	32.87	00:00:00
2000-04-14	656,600	32.75	33.88	30.00	30.13	00:00:00
2000-04-17	880,000	29.94	32.25	29.25	32.19	00:00:00
2000-04-18	563,000	31.19	33.37	30.88	33.37	00:00:00
2000-04-19	697,700	32.94	34.75	31.37	33.13	00:00:00
2000-04-20	881,100	34.19	35.25	32.75	34.88	00:00:00
2000-04-24	936,200	34.86	37.00	34.00	36.00	00:00:00
2000-04-25	1,127,500	36.31	36.94	33.62	36.69	00:00:00
2000-04-26	800,100	36.03	36.44	34.69	35.12	00:00:00
2000-04-27	692,300	34.63	36.50	33.50	36.25	00:00:00
2000-04-28	687,800	36.08	36.13	34.37	35.69	00:00:00
2000-05-01	807,500	35.50	37.12	35.06	35.94	00:00:00
2000-05-02	597,600	35.91	36.81	35.19	35.81	00:00:00
2000-05-03	743,200	35.25	36.00	32.94	35.69	00:00:00
2000-05-04	696,800	35.38	35.62	33.75	35.44	00:00:00
2000-05-05	421,000	34.75	36.88	34.63	36.81	00:00:00
2000-05-08	592,400	36.69	37.19	35.50	36.19	00:00:00
2000-05-09	764,800	36.19	36.38	34.19	35.44	00:00:00
2000-05-10	727,900	35.50	36.75	35.31	35.94	00:00:00
2000-05-11	1,467,900	36.03	36.50	34.33	35.94	00:00:00
2000-05-12	716,600	35.28	35.31	33.00	34.25	00:00:00
2000-05-15	1,133,800	33.75	34.75	33.25	34.44	00:00:00
2000-05-16	1,006,600	34.44	35.25	33.31	34.00	00:00:00
2000-05-17	2,082,600	33.56	33.88	32.38	33.69	00:00:00
2000-05-18	1,226,900	33.88	34.13	33.62	33.88	00:00:00
2000-05-19	893,500	33.37	33.56	32.62	33.00	00:00:00
2000-05-22	1,243,100	33.25	33.56	32.00	32.87	00:00:00
2000-05-23	989,800	32.81	33.25	32.00	32.62	00:00:00
2000-05-24	2,144,700	32.56	34.31	32.38	33.94	00:00:00
2000-05-25	1,223,800	33.91	34.19	33.75	33.94	00:00:00
2000-05-26	533,500	34.00	34.75	33.88	34.06	00:00:00
2000-05-30	1,270,600	33.94	36.88	33.88	36.75	00:00:00
2000-05-31	569,700	36.62	36.81	35.62	36.06	00:00:00
2000-06-01	708,500	35.94	36.80	35.75	36.44	00:00:00
2000-06-05	793,400	37.06	38.00	36.38	36.63	00:00:00
2000-06-06	553,700	36.41	36.48	35.31	36.12	00:00:00
2000-06-07	515,900	35.88	36.63	35.00	36.12	00:00:00
2000-06-08	1,030,300	36.19	36.25	33.69	34.19	00:00:00
2000-06-12	726,500	35.12	36.16	34.63	34.94	00:00:00
2000-06-13	420,100	35.25	37.00	35.12	36.75	00:00:00
2000-06-14	628,200	36.50	37.37	35.88	37.12	00:00:00
2000-06-15	540,900	37.12	38.00	36.94	37.94	00:00:00
2000-06-16	1,145,900	38.16	38.25	36.88	37.75	00:00:00
2000-06-19	691,000	37.25	39.00	35.62	39.00	00:00:00
2000-06-20	859,300	38.44	38.44	36.25	38.19	00:00:00
2000-06-21	578,000	38.19	39.31	37.75	39.13	00:00:00
2000-06-22	1,110,600	38.75	38.81	37.25	37.50	00:00:00
2000-06-23	529,000	37.50	37.56	36.19	36.44	00:00:00
2000-06-26	2,507,600	36.44	37.75	36.12	37.50	00:00:00
2000-06-27	783,400	37.91	38.31	36.19	36.81	00:00:00
2000-06-28	850,000	36.81	38.63	36.63	38.31	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >>