|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-10-04 | 1,652,100 | 34.84 | 35.37 | 34.73 | 34.85 | 00:00:00 | | 2005-10-05 | 2,068,600 | 34.68 | 34.74 | 34.05 | 34.05 | 00:00:00 | | 2005-10-06 | 2,099,100 | 34.01 | 34.34 | 33.83 | 34.02 | 00:00:00 | | 2005-10-07 | 1,306,300 | 34.01 | 34.51 | 33.84 | 34.00 | 00:00:00 | | 2005-10-10 | 1,258,000 | 34.00 | 34.45 | 33.94 | 34.09 | 00:00:00 | | 2005-10-11 | 2,590,400 | 35.05 | 35.18 | 33.99 | 33.99 | 00:00:00 | | 2005-10-12 | 2,285,000 | 33.87 | 34.42 | 33.80 | 34.09 | 00:00:00 | | 2005-10-13 | 1,884,300 | 34.00 | 34.66 | 33.98 | 34.22 | 00:00:00 | | 2005-10-14 | 1,696,400 | 34.21 | 34.64 | 34.00 | 34.46 | 00:00:00 | | 2005-10-17 | 1,283,000 | 34.42 | 34.46 | 33.99 | 34.29 | 00:00:00 | | 2005-10-18 | 1,542,300 | 34.22 | 34.30 | 33.84 | 34.04 | 00:00:00 | | 2005-10-19 | 4,631,300 | 33.58 | 33.69 | 32.50 | 33.47 | 00:00:00 | | 2005-10-20 | 3,015,300 | 33.56 | 33.59 | 32.70 | 32.94 | 00:00:00 | | 2005-10-21 | 2,901,200 | 32.85 | 33.11 | 32.80 | 32.89 | 00:00:00 | | 2005-10-24 | 2,150,200 | 32.97 | 33.23 | 32.72 | 33.17 | 00:00:00 | | 2005-10-25 | 3,115,700 | 33.20 | 33.92 | 33.18 | 33.90 | 00:00:00 | | 2005-10-26 | 1,760,100 | 33.81 | 33.99 | 33.11 | 33.36 | 00:00:00 | | 2005-10-27 | 1,442,900 | 33.21 | 33.57 | 33.15 | 33.16 | 00:00:00 | | 2005-10-28 | 3,273,400 | 33.31 | 34.68 | 33.31 | 34.57 | 00:00:00 | | 2005-10-31 | 2,499,100 | 34.60 | 35.24 | 34.47 | 34.83 | 00:00:00 | | 2005-11-01 | 1,901,100 | 34.85 | 35.29 | 34.47 | 35.19 | 00:00:00 | | 2005-11-02 | 2,252,300 | 35.17 | 35.88 | 34.83 | 35.64 | 00:00:00 | | 2005-11-03 | 2,425,800 | 35.90 | 36.41 | 35.75 | 36.21 | 00:00:00 | | 2005-11-04 | 1,433,400 | 36.27 | 36.51 | 35.83 | 36.10 | 00:00:00 | | 2005-11-07 | 1,710,200 | 36.47 | 36.57 | 35.96 | 36.05 | 00:00:00 | | 2005-11-08 | 1,032,000 | 35.85 | 36.48 | 35.85 | 36.10 | 00:00:00 | | 2005-11-09 | 1,006,000 | 36.21 | 36.67 | 36.03 | 36.49 | 00:00:00 | | 2005-11-10 | 2,221,700 | 36.56 | 37.49 | 36.50 | 37.45 | 00:00:00 | | 2005-11-11 | 954,100 | 37.45 | 37.53 | 36.98 | 37.34 | 00:00:00 | | 2005-11-14 | 1,391,700 | 37.47 | 37.48 | 36.62 | 36.67 | 00:00:00 | | 2005-11-15 | 1,982,700 | 36.84 | 37.20 | 36.41 | 36.63 | 00:00:00 | | 2005-11-16 | 1,021,200 | 36.66 | 36.74 | 36.38 | 36.49 | 00:00:00 | | 2005-11-17 | 1,947,500 | 36.49 | 36.54 | 35.85 | 36.52 | 00:00:00 | | 2005-11-18 | 2,143,700 | 36.60 | 37.34 | 36.50 | 37.25 | 00:00:00 | | 2005-11-21 | 1,443,900 | 37.15 | 37.38 | 36.71 | 36.83 | 00:00:00 | | 2005-11-22 | 1,231,100 | 36.90 | 36.91 | 36.30 | 36.45 | 00:00:00 | | 2005-11-23 | 827,800 | 36.33 | 36.79 | 36.20 | 36.65 | 00:00:00 | | 2005-11-25 | 343,500 | 36.52 | 36.79 | 36.29 | 36.60 | 00:00:00 | | 2005-11-28 | 2,339,800 | 36.25 | 36.40 | 35.38 | 35.74 | 00:00:00 | | 2005-11-29 | 2,176,100 | 36.05 | 36.17 | 35.41 | 35.48 | 00:00:00 | | 2005-11-30 | 1,553,400 | 35.36 | 35.94 | 35.17 | 35.63 | 00:00:00 | | 2005-12-01 | 2,315,900 | 35.77 | 36.79 | 35.56 | 36.69 | 00:00:00 | | 2005-12-02 | 4,214,400 | 36.50 | 38.44 | 36.25 | 38.28 | 00:00:00 | | 2005-12-05 | 1,781,000 | 38.14 | 38.32 | 37.65 | 37.88 | 00:00:00 | | 2005-12-06 | 2,111,000 | 38.00 | 38.51 | 37.66 | 38.27 | 00:00:00 | | 2005-12-07 | 2,469,300 | 38.25 | 38.66 | 37.91 | 38.20 | 00:00:00 | | 2005-12-08 | 2,946,300 | 38.09 | 38.19 | 37.22 | 37.27 | 00:00:00 | | 2005-12-09 | 1,454,600 | 37.20 | 37.63 | 37.20 | 37.34 | 00:00:00 | | 2005-12-12 | 1,463,700 | 37.18 | 37.48 | 36.77 | 36.98 | 00:00:00 | | 2005-12-13 | 2,164,500 | 37.06 | 37.29 | 36.63 | 37.00 | 00:00:00 | | 2005-12-14 | 1,806,400 | 37.14 | 37.95 | 37.00 | 37.83 | 00:00:00 | | 2005-12-15 | 1,497,200 | 38.00 | 38.14 | 37.46 | 37.88 | 00:00:00 | | 2005-12-16 | 4,069,400 | 37.75 | 38.11 | 37.28 | 37.45 | 00:00:00 | | 2005-12-19 | 1,832,500 | 37.56 | 37.98 | 36.68 | 36.74 | 00:00:00 | | 2005-12-20 | 1,531,700 | 36.61 | 36.74 | 36.19 | 36.29 | 00:00:00 | | 2005-12-21 | 4,360,800 | 35.10 | 35.49 | 34.90 | 35.31 | 00:00:00 | | 2005-12-22 | 2,953,600 | 36.10 | 36.85 | 35.90 | 36.50 | 00:00:00 | | 2005-12-23 | 1,002,600 | 36.82 | 36.88 | 36.28 | 36.43 | 00:00:00 | | 2005-12-27 | 1,144,700 | 36.50 | 36.95 | 36.08 | 36.24 | 00:00:00 | | 2005-12-28 | 1,633,200 | 36.25 | 36.79 | 35.97 | 36.70 | 00:00:00 | | 2005-12-29 | 1,519,900 | 36.76 | 37.00 | 36.30 | 36.63 | 00:00:00 | | 2005-12-30 | 1,562,200 | 36.71 | 36.78 | 36.32 | 36.57 | 00:00:00 | | 2006-01-03 | 1,906,400 | 36.58 | 37.09 | 36.04 | 36.88 | 00:00:00 | | 2006-01-04 | 1,826,200 | 36.71 | 37.37 | 36.42 | 37.13 | 00:00:00 | | 2006-01-05 | 1,715,000 | 37.09 | 37.23 | 36.37 | 36.71 | 00:00:00 | | 2006-01-06 | 2,834,300 | 36.41 | 36.89 | 36.00 | 36.50 | 00:00:00 | | 2006-01-09 | 2,083,400 | 36.30 | 36.75 | 36.14 | 36.70 | 00:00:00 | | 2006-01-10 | 1,894,600 | 36.50 | 36.76 | 35.98 | 36.32 | 00:00:00 | | 2006-01-11 | 3,143,600 | 36.65 | 37.31 | 36.23 | 37.18 | 00:00:00 | | 2006-01-12 | 2,285,100 | 37.00 | 37.20 | 36.27 | 36.48 | 00:00:00 | | 2006-01-13 | 1,598,900 | 36.66 | 36.73 | 36.18 | 36.57 | 00:00:00 | | 2006-01-17 | 1,415,300 | 36.55 | 37.04 | 36.45 | 36.94 | 00:00:00 | | 2006-01-18 | 1,935,900 | 36.89 | 37.25 | 36.62 | 37.09 | 00:00:00 | | 2006-01-19 | 1,684,000 | 37.03 | 37.16 | 36.43 | 36.90 | 00:00:00 | | 2006-01-20 | 2,586,300 | 36.72 | 36.84 | 35.74 | 35.83 | 00:00:00 | | 2006-01-23 | 1,700,000 | 35.81 | 36.07 | 35.47 | 35.68 | 00:00:00 | | 2006-01-24 | 2,180,900 | 35.69 | 35.74 | 35.23 | 35.50 | 00:00:00 | | 2006-01-25 | 1,774,100 | 35.37 | 35.44 | 34.97 | 35.12 | 00:00:00 | | 2006-01-26 | 1,511,000 | 35.47 | 35.85 | 35.22 | 35.69 | 00:00:00 | | 2006-01-27 | 2,711,200 | 35.82 | 38.00 | 35.75 | 37.37 | 00:00:00 | | 2006-01-30 | 2,045,700 | 37.60 | 37.86 | 36.89 | 37.31 | 00:00:00 | | 2006-01-31 | 2,166,900 | 37.45 | 37.96 | 37.15 | 37.81 | 00:00:00 | | 2006-02-01 | 1,726,900 | 37.75 | 37.82 | 37.10 | 37.25 | 00:00:00 | | 2006-02-02 | 2,055,600 | 37.05 | 37.10 | 36.14 | 36.28 | 00:00:00 | | 2006-02-03 | 1,957,400 | 36.02 | 36.15 | 35.40 | 35.52 | 00:00:00 | | 2006-02-06 | 998,000 | 35.36 | 35.57 | 35.05 | 35.26 | 00:00:00 | | 2006-02-07 | 1,700,800 | 35.42 | 36.30 | 35.28 | 35.91 | 00:00:00 | | 2006-02-08 | 1,442,100 | 35.83 | 36.60 | 35.50 | 36.56 | 00:00:00 | | 2006-02-09 | 1,321,900 | 36.53 | 36.85 | 36.27 | 36.55 | 00:00:00 | | 2006-02-10 | 1,575,600 | 36.70 | 37.07 | 36.40 | 36.97 | 00:00:00 | | 2006-02-13 | 1,446,700 | 36.89 | 37.04 | 36.31 | 36.41 | 00:00:00 | | 2006-02-14 | 1,622,100 | 36.51 | 37.07 | 36.14 | 36.91 | 00:00:00 | | 2006-02-15 | 1,028,800 | 37.07 | 37.24 | 36.41 | 37.19 | 00:00:00 | | 2006-02-16 | 885,800 | 37.19 | 37.47 | 36.92 | 37.33 | 00:00:00 | | 2006-02-17 | 1,324,900 | 37.25 | 37.50 | 36.91 | 37.12 | 00:00:00 | | 2006-02-21 | 1,581,800 | 37.03 | 37.17 | 35.98 | 36.11 | 00:00:00 | | 2006-02-22 | 1,241,600 | 36.16 | 36.93 | 36.13 | 36.68 | 00:00:00 | | 2006-02-23 | 830,200 | 36.52 | 36.89 | 36.22 | 36.40 | 00:00:00 | | 2006-02-24 | 987,700 | 36.41 | 36.72 | 36.14 | 36.62 | 00:00:00 | | 2006-02-27 | 905,900 | 36.89 | 37.07 | 36.60 | 37.00 | 00:00:00 | | 2006-02-28 | 1,024,300 | 36.81 | 36.96 | 36.01 | 36.40 | 00:00:00 | | 2006-03-01 | 1,440,600 | 36.40 | 36.71 | 35.93 | 36.67 | 00:00:00 | | 2006-03-02 | 1,513,800 | 36.56 | 36.72 | 36.29 | 36.41 | 00:00:00 | | 2006-03-03 | 2,014,700 | 36.07 | 36.45 | 35.72 | 35.75 | 00:00:00 | | 2006-03-06 | 1,186,600 | 35.75 | 36.07 | 35.22 | 35.39 | 00:00:00 | | 2006-03-07 | 922,200 | 35.31 | 35.73 | 35.23 | 35.48 | 00:00:00 | | 2006-03-08 | 1,019,000 | 35.45 | 35.68 | 35.01 | 35.52 | 00:00:00 | | 2006-03-09 | 992,800 | 35.58 | 35.59 | 35.00 | 35.10 | 00:00:00 | | 2006-03-10 | 993,400 | 35.00 | 35.60 | 35.00 | 35.37 | 00:00:00 | | 2006-03-13 | 801,100 | 35.54 | 35.81 | 35.33 | 35.74 | 00:00:00 | | 2006-03-14 | 1,517,300 | 35.72 | 36.20 | 35.55 | 36.13 | 00:00:00 | | 2006-03-15 | 1,503,100 | 36.19 | 36.57 | 36.09 | 36.54 | 00:00:00 | | 2006-03-16 | 1,133,600 | 36.64 | 36.77 | 36.30 | 36.38 | 00:00:00 | | 2006-03-17 | 1,772,800 | 36.39 | 36.65 | 36.11 | 36.47 | 00:00:00 | | 2006-03-20 | 1,523,700 | 36.71 | 36.99 | 36.33 | 36.93 | 00:00:00 | | 2006-03-21 | 7,452,500 | 35.40 | 36.52 | 34.92 | 35.15 | 00:00:00 | | 2006-03-22 | 2,772,000 | 35.01 | 35.48 | 34.94 | 35.10 | 00:00:00 | | 2006-03-23 | 2,880,700 | 35.03 | 35.05 | 34.13 | 34.27 | 00:00:00 | | 2006-03-24 | 1,874,100 | 34.32 | 34.55 | 34.16 | 34.32 | 00:00:00 | | 2006-03-27 | 7,259,800 | 34.25 | 35.66 | 33.64 | 35.06 | 00:00:00 | | 2006-03-28 | 2,473,000 | 34.88 | 35.72 | 34.79 | 35.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
