|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-28 | 2,473,000 | 34.88 | 35.72 | 34.79 | 35.26 | 00:00:00 | | 2006-03-29 | 3,202,300 | 35.38 | 36.17 | 35.30 | 35.99 | 00:00:00 | | 2006-03-30 | 1,849,600 | 36.00 | 36.15 | 35.65 | 36.04 | 00:00:00 | | 2006-03-31 | 2,606,100 | 36.00 | 36.01 | 35.48 | 35.52 | 00:00:00 | | 2006-04-03 | 2,577,300 | 35.59 | 35.60 | 34.78 | 34.78 | 00:00:00 | | 2006-04-04 | 14,133,300 | 34.84 | 39.17 | 34.62 | 38.16 | 00:00:00 | | 2006-04-05 | 8,003,600 | 37.74 | 38.34 | 37.42 | 37.78 | 00:00:00 | | 2006-04-06 | 5,783,000 | 37.75 | 38.73 | 37.47 | 38.56 | 00:00:00 | | 2006-04-07 | 3,823,100 | 38.56 | 39.45 | 38.42 | 38.87 | 00:00:00 | | 2006-04-10 | 3,522,200 | 38.25 | 38.80 | 37.98 | 38.74 | 00:00:00 | | 2006-04-11 | 3,080,100 | 38.75 | 39.00 | 37.75 | 38.08 | 00:00:00 | | 2006-04-12 | 2,019,300 | 38.05 | 38.22 | 37.80 | 38.15 | 00:00:00 | | 2006-04-13 | 2,659,000 | 38.31 | 38.76 | 38.10 | 38.31 | 00:00:00 | | 2006-04-17 | 2,429,500 | 38.31 | 38.39 | 37.64 | 37.78 | 00:00:00 | | 2006-04-18 | 2,153,800 | 38.26 | 38.62 | 37.96 | 38.43 | 00:00:00 | | 2006-04-19 | 3,249,200 | 38.19 | 38.60 | 37.65 | 38.09 | 00:00:00 | | 2006-04-20 | 2,681,900 | 38.07 | 38.22 | 37.77 | 38.07 | 00:00:00 | | 2006-04-21 | 2,878,700 | 38.19 | 38.45 | 37.96 | 38.00 | 00:00:00 | | 2006-04-24 | 1,367,000 | 38.00 | 38.11 | 37.68 | 37.88 | 00:00:00 | | 2006-04-25 | 1,801,200 | 38.11 | 38.11 | 37.33 | 37.68 | 00:00:00 | | 2006-04-26 | 1,773,800 | 37.60 | 37.72 | 37.01 | 37.31 | 00:00:00 | | 2006-04-27 | 3,151,600 | 37.14 | 37.47 | 36.55 | 36.96 | 00:00:00 | | 2006-04-28 | 1,542,300 | 37.12 | 37.46 | 36.76 | 37.18 | 00:00:00 | | 2006-05-01 | 1,687,400 | 37.29 | 37.50 | 36.33 | 36.59 | 00:00:00 | | 2006-05-02 | 2,043,700 | 36.60 | 37.15 | 36.24 | 36.85 | 00:00:00 | | 2006-05-03 | 1,720,100 | 36.84 | 37.02 | 36.46 | 36.63 | 00:00:00 | | 2006-05-04 | 991,100 | 36.80 | 37.11 | 36.51 | 36.70 | 00:00:00 | | 2006-05-05 | 1,492,000 | 36.87 | 36.91 | 36.18 | 36.38 | 00:00:00 | | 2006-05-08 | 754,900 | 36.29 | 36.71 | 36.16 | 36.41 | 00:00:00 | | 2006-05-09 | 1,018,200 | 36.49 | 37.00 | 36.38 | 36.86 | 00:00:00 | | 2006-05-10 | 2,204,500 | 36.89 | 37.66 | 36.75 | 37.58 | 00:00:00 | | 2006-05-11 | 1,494,300 | 37.66 | 37.67 | 36.94 | 37.14 | 00:00:00 | | 2006-05-12 | 1,206,100 | 37.12 | 37.54 | 36.57 | 36.58 | 00:00:00 | | 2006-05-15 | 1,164,800 | 36.51 | 37.19 | 36.24 | 36.80 | 00:00:00 | | 2006-05-16 | 1,322,500 | 36.51 | 36.87 | 36.37 | 36.60 | 00:00:00 | | 2006-05-17 | 1,420,700 | 36.75 | 36.86 | 35.97 | 36.05 | 00:00:00 | | 2006-05-18 | 2,063,900 | 36.04 | 36.18 | 35.58 | 35.62 | 00:00:00 | | 2006-05-19 | 4,308,200 | 35.84 | 35.96 | 34.85 | 35.05 | 00:00:00 | | 2006-05-22 | 1,919,300 | 34.69 | 35.16 | 34.50 | 34.78 | 00:00:00 | | 2006-05-23 | 3,129,000 | 35.00 | 35.10 | 34.47 | 34.65 | 00:00:00 | | 2006-05-24 | 2,560,600 | 34.41 | 35.06 | 34.19 | 34.91 | 00:00:00 | | 2006-05-25 | 1,148,500 | 34.91 | 35.12 | 34.41 | 34.96 | 00:00:00 | | 2006-05-26 | 782,400 | 34.86 | 34.99 | 34.66 | 34.95 | 00:00:00 | | 2006-05-30 | 1,749,100 | 34.90 | 35.33 | 34.75 | 34.99 | 00:00:00 | | 2006-05-31 | 1,516,000 | 34.95 | 35.54 | 34.80 | 35.17 | 00:00:00 | | 2006-06-01 | 1,447,200 | 35.07 | 35.81 | 34.82 | 35.79 | 00:00:00 | | 2006-06-02 | 1,613,200 | 35.70 | 36.07 | 35.48 | 35.90 | 00:00:00 | | 2006-06-05 | 1,571,900 | 35.57 | 35.74 | 34.76 | 34.84 | 00:00:00 | | 2006-06-06 | 1,541,400 | 34.90 | 35.04 | 34.46 | 34.95 | 00:00:00 | | 2006-06-07 | 1,446,200 | 34.93 | 35.36 | 34.70 | 35.01 | 00:00:00 | | 2006-06-08 | 1,680,900 | 35.00 | 35.59 | 34.75 | 35.34 | 00:00:00 | | 2006-06-09 | 1,127,300 | 35.33 | 35.67 | 34.81 | 34.98 | 00:00:00 | | 2006-06-12 | 1,179,200 | 35.04 | 35.41 | 34.73 | 34.74 | 00:00:00 | | 2006-06-13 | 2,089,400 | 34.92 | 35.50 | 34.80 | 35.04 | 00:00:00 | | 2006-06-14 | 1,500,400 | 34.90 | 35.05 | 34.68 | 34.99 | 00:00:00 | | 2006-06-15 | 1,555,500 | 34.83 | 35.72 | 34.74 | 35.50 | 00:00:00 | | 2006-06-16 | 1,900,900 | 35.31 | 35.73 | 35.10 | 35.43 | 00:00:00 | | 2006-06-19 | 1,477,100 | 35.41 | 35.90 | 34.43 | 35.29 | 00:00:00 | | 2006-06-20 | 1,135,600 | 35.44 | 35.70 | 34.78 | 35.11 | 00:00:00 | | 2006-06-21 | 1,590,500 | 35.07 | 35.97 | 34.97 | 35.45 | 00:00:00 | | 2006-06-22 | 1,273,600 | 35.32 | 35.32 | 34.75 | 35.19 | 00:00:00 | | 2006-06-23 | 1,270,700 | 34.97 | 35.65 | 34.92 | 34.98 | 00:00:00 | | 2006-06-26 | 7,881,300 | 32.80 | 33.62 | 32.16 | 33.18 | 00:00:00 | | 2006-06-27 | 6,587,100 | 32.78 | 32.90 | 31.16 | 31.19 | 00:00:00 | | 2006-06-28 | 6,369,400 | 32.26 | 32.40 | 30.29 | 31.50 | 00:00:00 | | 2006-06-29 | 2,904,800 | 31.61 | 31.94 | 31.30 | 31.88 | 00:00:00 | | 2006-06-30 | 2,545,300 | 31.92 | 31.97 | 31.06 | 31.29 | 00:00:00 | | 2006-07-03 | 759,000 | 31.20 | 31.60 | 31.19 | 31.55 | 00:00:00 | | 2006-07-05 | 2,641,800 | 31.53 | 31.63 | 30.99 | 31.17 | 00:00:00 | | 2006-07-06 | 2,198,600 | 31.17 | 31.99 | 31.15 | 31.74 | 00:00:00 | | 2006-07-07 | 1,896,000 | 31.69 | 32.00 | 31.35 | 31.42 | 00:00:00 | | 2006-07-10 | 2,441,000 | 31.56 | 31.74 | 31.14 | 31.54 | 00:00:00 | | 2006-07-11 | 2,433,500 | 31.38 | 32.15 | 31.37 | 32.04 | 00:00:00 | | 2006-07-12 | 2,383,200 | 31.91 | 32.13 | 31.17 | 31.30 | 00:00:00 | | 2006-07-13 | 2,203,900 | 31.40 | 31.84 | 30.89 | 30.96 | 00:00:00 | | 2006-07-14 | 1,424,800 | 30.95 | 31.07 | 30.31 | 30.35 | 00:00:00 | | 2006-07-17 | 1,292,800 | 30.52 | 30.81 | 30.22 | 30.73 | 00:00:00 | | 2006-07-18 | 1,770,500 | 30.70 | 31.08 | 30.57 | 30.77 | 00:00:00 | | 2006-07-19 | 1,920,900 | 30.82 | 31.97 | 30.80 | 31.66 | 00:00:00 | | 2006-07-20 | 1,541,400 | 31.39 | 31.55 | 30.93 | 30.96 | 00:00:00 | | 2006-07-21 | 1,637,200 | 30.73 | 31.38 | 30.46 | 30.61 | 00:00:00 | | 2006-07-24 | 1,571,100 | 31.06 | 31.15 | 30.45 | 31.00 | 00:00:00 | | 2006-07-25 | 2,136,300 | 31.00 | 31.46 | 30.45 | 31.26 | 00:00:00 | | 2006-07-26 | 3,205,700 | 31.07 | 32.65 | 31.06 | 32.49 | 00:00:00 | | 2006-07-27 | 2,456,600 | 32.39 | 33.10 | 31.89 | 32.58 | 00:00:00 | | 2006-07-28 | 1,970,600 | 32.97 | 33.56 | 32.64 | 33.51 | 00:00:00 | | 2006-07-31 | 1,489,000 | 33.54 | 33.54 | 32.81 | 32.94 | 00:00:00 | | 2006-08-01 | 1,733,600 | 32.73 | 33.56 | 32.49 | 33.45 | 00:00:00 | | 2006-08-02 | 2,968,500 | 34.56 | 34.93 | 34.18 | 34.39 | 00:00:00 | | 2006-08-03 | 1,941,700 | 33.80 | 34.37 | 33.32 | 34.07 | 00:00:00 | | 2006-08-04 | 2,310,100 | 34.30 | 34.67 | 33.38 | 33.58 | 00:00:00 | | 2006-08-07 | 821,600 | 33.63 | 33.81 | 33.22 | 33.41 | 00:00:00 | | 2006-08-08 | 1,389,900 | 33.71 | 33.89 | 32.98 | 33.67 | 00:00:00 | | 2006-08-09 | 1,559,200 | 34.09 | 34.43 | 33.51 | 33.66 | 00:00:00 | | 2006-08-10 | 1,501,500 | 33.70 | 34.02 | 33.10 | 33.26 | 00:00:00 | | 2006-08-11 | 997,000 | 33.10 | 33.34 | 32.75 | 33.23 | 00:00:00 | | 2006-08-14 | 890,700 | 33.45 | 34.00 | 33.06 | 33.12 | 00:00:00 | | 2006-08-15 | 873,700 | 33.33 | 33.60 | 33.11 | 33.48 | 00:00:00 | | 2006-08-16 | 2,031,100 | 33.72 | 33.72 | 32.38 | 32.56 | 00:00:00 | | 2006-08-17 | 1,563,100 | 32.49 | 33.31 | 32.35 | 33.10 | 00:00:00 | | 2006-08-18 | 1,120,200 | 33.18 | 33.49 | 32.53 | 33.05 | 00:00:00 | | 2006-08-21 | 1,225,200 | 33.01 | 33.15 | 32.63 | 32.68 | 00:00:00 | | 2006-08-22 | 1,093,200 | 32.56 | 32.75 | 32.17 | 32.39 | 00:00:00 | | 2006-08-23 | 1,448,700 | 32.56 | 32.56 | 31.83 | 31.95 | 00:00:00 | | 2006-08-24 | 1,818,100 | 32.16 | 33.10 | 32.01 | 32.91 | 00:00:00 | | 2006-08-25 | 1,389,000 | 32.91 | 32.98 | 32.20 | 32.43 | 00:00:00 | | 2006-08-28 | 866,200 | 32.30 | 32.77 | 32.14 | 32.55 | 00:00:00 | | 2006-08-29 | 1,166,200 | 32.40 | 32.86 | 32.13 | 32.62 | 00:00:00 | | 2006-08-30 | 810,200 | 32.56 | 32.67 | 32.21 | 32.51 | 00:00:00 | | 2006-08-31 | 1,126,400 | 32.45 | 32.92 | 32.40 | 32.71 | 00:00:00 | | 2006-09-01 | 968,900 | 32.75 | 33.20 | 32.60 | 33.16 | 00:00:00 | | 2006-09-05 | 1,443,700 | 32.99 | 33.04 | 32.32 | 32.44 | 00:00:00 | | 2006-09-06 | 2,075,700 | 32.27 | 33.01 | 32.18 | 32.53 | 00:00:00 | | 2006-09-07 | 1,160,500 | 32.53 | 32.90 | 32.20 | 32.36 | 00:00:00 | | 2006-09-08 | 711,400 | 32.34 | 32.79 | 32.00 | 32.67 | 00:00:00 | | 2006-09-11 | 1,051,700 | 32.25 | 33.18 | 32.16 | 33.09 | 00:00:00 | | 2006-09-12 | 1,114,200 | 32.87 | 33.51 | 32.70 | 33.51 | 00:00:00 | | 2006-09-13 | 1,068,300 | 33.40 | 33.55 | 33.11 | 33.48 | 00:00:00 | | 2006-09-14 | 1,464,000 | 33.36 | 33.63 | 33.08 | 33.50 | 00:00:00 | | 2006-09-15 | 2,978,300 | 33.65 | 34.21 | 33.56 | 33.89 | 00:00:00 | | 2006-09-18 | 1,241,500 | 33.96 | 33.99 | 33.49 | 33.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
