|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-04-14 | 2,041,900 | 38.63 | 38.66 | 37.86 | 38.06 | 00:00:00 | 2005-04-15 | 2,541,500 | 37.90 | 39.15 | 37.77 | 38.54 | 00:00:00 | 2005-04-18 | 1,901,300 | 38.77 | 39.00 | 38.13 | 38.70 | 00:00:00 | 2005-04-19 | 2,281,300 | 38.63 | 38.76 | 37.85 | 38.49 | 00:00:00 | 2005-04-20 | 2,609,500 | 38.18 | 38.35 | 37.34 | 37.34 | 00:00:00 | 2005-04-21 | 2,545,500 | 37.90 | 38.42 | 37.00 | 38.26 | 00:00:00 | 2005-04-22 | 1,541,600 | 38.31 | 38.61 | 37.84 | 38.37 | 00:00:00 | 2005-04-25 | 1,744,000 | 38.59 | 38.69 | 37.88 | 38.10 | 00:00:00 | 2005-04-26 | 2,412,900 | 38.07 | 39.48 | 37.91 | 38.68 | 00:00:00 | 2005-04-27 | 1,539,500 | 38.48 | 39.34 | 38.02 | 39.22 | 00:00:00 | 2005-04-28 | 1,593,200 | 38.65 | 39.10 | 38.41 | 38.66 | 00:00:00 | 2005-04-29 | 1,552,500 | 38.70 | 38.88 | 38.01 | 38.69 | 00:00:00 | 2005-05-02 | 1,259,000 | 38.35 | 38.90 | 38.26 | 38.55 | 00:00:00 | 2005-05-03 | 1,557,900 | 38.66 | 38.90 | 37.80 | 38.15 | 00:00:00 | 2005-05-04 | 1,496,400 | 38.18 | 39.21 | 38.08 | 39.21 | 00:00:00 | 2005-05-05 | 1,457,700 | 39.22 | 39.22 | 38.49 | 38.58 | 00:00:00 | 2005-05-06 | 1,249,500 | 38.81 | 38.96 | 38.09 | 38.39 | 00:00:00 | 2005-05-09 | 1,319,800 | 38.47 | 38.56 | 37.67 | 38.18 | 00:00:00 | 2005-05-10 | 2,306,700 | 37.90 | 38.04 | 36.96 | 37.35 | 00:00:00 | 2005-05-11 | 1,997,600 | 37.38 | 37.66 | 36.78 | 37.40 | 00:00:00 | 2005-05-12 | 2,236,100 | 37.10 | 37.15 | 36.28 | 36.47 | 00:00:00 | 2005-05-13 | 2,288,800 | 36.58 | 37.04 | 36.22 | 36.89 | 00:00:00 | 2005-05-16 | 1,310,400 | 37.06 | 37.81 | 36.83 | 37.49 | 00:00:00 | 2005-05-17 | 1,107,400 | 37.32 | 37.90 | 36.77 | 37.85 | 00:00:00 | 2005-05-18 | 1,642,900 | 37.97 | 38.87 | 37.91 | 38.76 | 00:00:00 | 2005-05-19 | 1,599,700 | 39.00 | 39.00 | 37.95 | 38.25 | 00:00:00 | 2005-05-20 | 1,373,300 | 38.24 | 38.81 | 38.24 | 38.80 | 00:00:00 | 2005-05-23 | 1,276,800 | 38.54 | 38.98 | 38.46 | 38.94 | 00:00:00 | 2005-05-24 | 1,413,700 | 38.75 | 39.07 | 38.72 | 38.81 | 00:00:00 | 2005-05-25 | 1,092,800 | 38.91 | 38.91 | 38.25 | 38.76 | 00:00:00 | 2005-05-26 | 1,406,400 | 39.04 | 39.19 | 38.26 | 38.30 | 00:00:00 | 2005-05-27 | 789,100 | 38.33 | 38.44 | 37.97 | 38.22 | 00:00:00 | 2005-05-31 | 1,558,100 | 38.17 | 38.25 | 37.64 | 37.68 | 00:00:00 | 2005-06-01 | 939,900 | 37.73 | 38.50 | 37.61 | 37.83 | 00:00:00 | 2005-06-02 | 749,700 | 38.01 | 38.36 | 37.82 | 38.22 | 00:00:00 | 2005-06-03 | 1,004,700 | 38.39 | 38.50 | 37.82 | 38.06 | 00:00:00 | 2005-06-06 | 750,700 | 38.20 | 38.33 | 37.96 | 38.33 | 00:00:00 | 2005-06-07 | 1,304,100 | 38.30 | 39.11 | 38.19 | 38.24 | 00:00:00 | 2005-06-08 | 1,336,100 | 38.45 | 38.70 | 38.05 | 38.51 | 00:00:00 | 2005-06-09 | 1,393,000 | 38.50 | 38.93 | 38.40 | 38.91 | 00:00:00 | 2005-06-10 | 1,215,100 | 38.91 | 38.91 | 38.04 | 38.10 | 00:00:00 | 2005-06-13 | 1,398,400 | 38.14 | 38.36 | 37.73 | 37.82 | 00:00:00 | 2005-06-14 | 1,248,800 | 38.07 | 38.09 | 37.37 | 37.73 | 00:00:00 | 2005-06-15 | 1,861,400 | 37.94 | 37.98 | 37.22 | 37.42 | 00:00:00 | 2005-06-16 | 1,570,100 | 37.26 | 37.46 | 36.76 | 37.18 | 00:00:00 | 2005-06-17 | 2,914,000 | 37.39 | 37.56 | 36.71 | 37.00 | 00:00:00 | 2005-06-20 | 2,377,000 | 36.95 | 37.48 | 36.05 | 36.99 | 00:00:00 | 2005-06-21 | 6,718,600 | 35.93 | 35.98 | 35.18 | 35.55 | 00:00:00 | 2005-06-22 | 3,372,900 | 34.41 | 35.25 | 34.25 | 34.92 | 00:00:00 | 2005-06-23 | 2,903,400 | 35.09 | 35.43 | 34.66 | 34.66 | 00:00:00 | 2005-06-24 | 2,123,200 | 34.49 | 35.03 | 34.40 | 34.45 | 00:00:00 | 2005-06-27 | 1,854,800 | 34.52 | 34.86 | 34.26 | 34.47 | 00:00:00 | 2005-06-28 | 1,564,100 | 34.76 | 35.12 | 34.41 | 34.98 | 00:00:00 | 2005-06-29 | 2,189,900 | 35.14 | 35.14 | 34.47 | 34.58 | 00:00:00 | 2005-06-30 | 3,187,300 | 35.20 | 35.48 | 34.53 | 34.63 | 00:00:00 | 2005-07-01 | 2,289,500 | 34.89 | 35.04 | 34.16 | 34.30 | 00:00:00 | 2005-07-05 | 2,474,400 | 34.25 | 34.64 | 33.90 | 34.49 | 00:00:00 | 2005-07-06 | 2,399,000 | 34.50 | 34.55 | 33.97 | 34.08 | 00:00:00 | 2005-07-07 | 1,516,400 | 34.03 | 34.10 | 33.65 | 33.91 | 00:00:00 | 2005-07-08 | 1,673,900 | 34.00 | 34.53 | 33.64 | 34.53 | 00:00:00 | 2005-07-11 | 2,002,500 | 34.72 | 35.12 | 34.49 | 35.08 | 00:00:00 | 2005-07-12 | 3,400,800 | 36.07 | 36.63 | 35.74 | 36.02 | 00:00:00 | 2005-07-13 | 1,575,500 | 36.15 | 36.15 | 35.41 | 35.62 | 00:00:00 | 2005-07-14 | 2,776,200 | 35.80 | 36.53 | 35.64 | 36.29 | 00:00:00 | 2005-07-15 | 1,893,000 | 36.78 | 36.80 | 36.22 | 36.34 | 00:00:00 | 2005-07-18 | 1,421,400 | 36.33 | 36.53 | 36.07 | 36.37 | 00:00:00 | 2005-07-19 | 1,502,200 | 36.50 | 36.55 | 36.07 | 36.29 | 00:00:00 | 2005-07-20 | 2,642,600 | 36.37 | 37.14 | 36.21 | 36.97 | 00:00:00 | 2005-07-21 | 1,844,100 | 36.91 | 37.03 | 36.29 | 36.82 | 00:00:00 | 2005-07-22 | 1,244,000 | 37.03 | 37.03 | 36.57 | 36.86 | 00:00:00 | 2005-07-25 | 1,785,100 | 36.95 | 37.49 | 36.95 | 37.37 | 00:00:00 | 2005-07-26 | 2,650,700 | 37.53 | 37.97 | 37.38 | 37.83 | 00:00:00 | 2005-07-27 | 1,697,800 | 37.88 | 38.27 | 37.79 | 38.10 | 00:00:00 | 2005-07-28 | 2,243,400 | 38.15 | 38.15 | 37.47 | 37.96 | 00:00:00 | 2005-07-29 | 2,019,800 | 38.07 | 38.25 | 37.50 | 38.13 | 00:00:00 | 2005-08-01 | 2,365,700 | 38.13 | 38.13 | 37.28 | 37.32 | 00:00:00 | 2005-08-02 | 1,448,300 | 37.38 | 37.68 | 37.19 | 37.35 | 00:00:00 | 2005-08-03 | 4,270,500 | 37.25 | 37.25 | 36.53 | 36.89 | 00:00:00 | 2005-08-04 | 1,547,800 | 36.89 | 36.94 | 36.26 | 36.29 | 00:00:00 | 2005-08-05 | 849,900 | 36.25 | 36.58 | 36.25 | 36.32 | 00:00:00 | 2005-08-08 | 1,236,600 | 36.32 | 36.77 | 36.28 | 36.52 | 00:00:00 | 2005-08-09 | 1,455,100 | 36.55 | 37.48 | 36.54 | 37.39 | 00:00:00 | 2005-08-10 | 1,300,600 | 37.51 | 37.73 | 36.81 | 36.95 | 00:00:00 | 2005-08-11 | 2,666,700 | 37.20 | 38.27 | 37.15 | 38.22 | 00:00:00 | 2005-08-12 | 2,013,200 | 38.23 | 38.39 | 37.55 | 38.07 | 00:00:00 | 2005-08-15 | 1,900,800 | 37.86 | 38.68 | 37.76 | 38.49 | 00:00:00 | 2005-08-16 | 1,735,500 | 38.40 | 38.45 | 38.02 | 38.10 | 00:00:00 | 2005-08-17 | 1,185,600 | 38.15 | 38.30 | 37.83 | 38.09 | 00:00:00 | 2005-08-18 | 1,255,500 | 37.91 | 38.40 | 37.85 | 38.16 | 00:00:00 | 2005-08-19 | 1,653,000 | 38.04 | 38.16 | 37.85 | 37.95 | 00:00:00 | 2005-08-22 | 1,878,400 | 37.97 | 38.07 | 37.15 | 37.34 | 00:00:00 | 2005-08-23 | 806,800 | 37.24 | 37.47 | 37.16 | 37.34 | 00:00:00 | 2005-08-24 | 1,442,400 | 37.40 | 37.72 | 36.99 | 37.03 | 00:00:00 | 2005-08-25 | 1,409,700 | 37.00 | 37.38 | 36.91 | 37.19 | 00:00:00 | 2005-08-26 | 920,800 | 37.13 | 37.29 | 36.65 | 36.84 | 00:00:00 | 2005-08-29 | 872,700 | 36.82 | 37.20 | 36.52 | 36.86 | 00:00:00 | 2005-08-30 | 1,692,600 | 36.79 | 36.79 | 36.18 | 36.49 | 00:00:00 | 2005-08-31 | 1,510,100 | 36.45 | 36.90 | 36.13 | 36.89 | 00:00:00 | 2005-09-01 | 2,004,900 | 36.90 | 37.60 | 36.86 | 37.44 | 00:00:00 | 2005-09-02 | 1,154,700 | 37.57 | 37.75 | 37.31 | 37.34 | 00:00:00 | 2005-09-06 | 1,901,000 | 37.48 | 38.61 | 37.34 | 38.61 | 00:00:00 | 2005-09-07 | 1,961,500 | 38.70 | 39.09 | 38.45 | 38.70 | 00:00:00 | 2005-09-08 | 2,429,000 | 38.44 | 38.77 | 37.22 | 37.75 | 00:00:00 | 2005-09-09 | 1,987,300 | 37.61 | 37.75 | 37.05 | 37.21 | 00:00:00 | 2005-09-12 | 1,326,200 | 37.09 | 37.48 | 37.02 | 37.44 | 00:00:00 | 2005-09-13 | 3,658,400 | 37.35 | 37.39 | 36.32 | 36.72 | 00:00:00 | 2005-09-14 | 2,851,000 | 37.04 | 37.30 | 36.25 | 36.43 | 00:00:00 | 2005-09-15 | 2,618,400 | 36.48 | 36.83 | 35.98 | 36.69 | 00:00:00 | 2005-09-16 | 2,644,400 | 36.67 | 36.86 | 36.40 | 36.55 | 00:00:00 | 2005-09-19 | 2,833,100 | 36.59 | 36.62 | 35.79 | 36.32 | 00:00:00 | 2005-09-20 | 2,969,400 | 36.20 | 36.39 | 35.57 | 35.57 | 00:00:00 | 2005-09-21 | 4,300,600 | 35.77 | 37.05 | 35.31 | 36.74 | 00:00:00 | 2005-09-22 | 3,040,100 | 36.70 | 36.97 | 35.59 | 35.68 | 00:00:00 | 2005-09-23 | 1,085,900 | 35.65 | 36.20 | 35.49 | 35.85 | 00:00:00 | 2005-09-26 | 1,915,300 | 35.90 | 36.03 | 35.29 | 35.49 | 00:00:00 | 2005-09-27 | 2,570,500 | 35.25 | 35.47 | 34.91 | 35.33 | 00:00:00 | 2005-09-28 | 1,447,200 | 35.54 | 35.54 | 34.98 | 35.03 | 00:00:00 | 2005-09-29 | 1,839,900 | 35.05 | 35.12 | 34.55 | 34.83 | 00:00:00 | 2005-09-30 | 2,083,800 | 34.90 | 34.90 | 34.32 | 34.71 | 00:00:00 | 2005-10-03 | 1,943,700 | 34.74 | 35.00 | 34.45 | 34.74 | 00:00:00 | 2005-10-04 | 1,652,100 | 34.84 | 35.37 | 34.73 | 34.85 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|