|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-13 | 2,076,800 | 42.12 | 42.20 | 42.07 | 42.07 | 00:00:00 | | 2007-03-14 | 3,386,500 | 42.07 | 42.23 | 41.94 | 42.18 | 00:00:00 | | 2007-03-15 | 1,588,900 | 42.20 | 42.23 | 42.12 | 42.16 | 00:00:00 | | 2007-03-16 | 2,385,600 | 42.11 | 42.25 | 42.10 | 42.25 | 00:00:00 | | 2007-03-19 | 1,795,700 | 42.17 | 42.58 | 42.17 | 42.52 | 00:00:00 | | 2007-03-20 | 2,388,500 | 42.51 | 42.57 | 42.39 | 42.47 | 00:00:00 | | 2007-03-21 | 2,819,200 | 42.54 | 42.72 | 42.30 | 42.68 | 00:00:00 | | 2007-03-22 | 2,111,200 | 42.60 | 42.75 | 42.44 | 42.46 | 00:00:00 | | 2007-03-23 | 2,148,300 | 42.69 | 42.69 | 42.39 | 42.40 | 00:00:00 | | 2007-03-26 | 1,562,300 | 42.39 | 42.54 | 42.35 | 42.43 | 00:00:00 | | 2007-03-27 | 1,365,200 | 42.35 | 42.46 | 42.35 | 42.40 | 00:00:00 | | 2007-03-28 | 2,808,800 | 42.34 | 42.80 | 42.34 | 42.42 | 00:00:00 | | 2007-03-29 | 1,839,900 | 42.42 | 42.62 | 42.41 | 42.49 | 00:00:00 | | 2007-03-30 | 1,775,900 | 42.46 | 42.60 | 42.43 | 42.49 | 00:00:00 | | 2007-04-02 | 3,082,200 | 42.41 | 42.75 | 42.41 | 42.68 | 00:00:00 | | 2007-04-03 | 2,232,800 | 42.74 | 42.80 | 42.64 | 42.78 | 00:00:00 | | 2007-04-04 | 1,466,600 | 42.67 | 42.86 | 42.67 | 42.75 | 00:00:00 | | 2007-04-05 | 1,118,700 | 42.70 | 42.81 | 42.60 | 42.78 | 00:00:00 | | 2007-04-09 | 1,900,800 | 42.80 | 42.87 | 42.68 | 42.73 | 00:00:00 | | 2007-04-10 | 1,402,400 | 42.71 | 42.86 | 42.71 | 42.81 | 00:00:00 | | 2007-04-11 | 1,542,700 | 42.75 | 42.84 | 42.72 | 42.80 | 00:00:00 | | 2007-04-12 | 1,325,200 | 42.78 | 43.09 | 42.78 | 42.95 | 00:00:00 | | 2007-04-13 | 1,195,900 | 42.85 | 43.05 | 42.84 | 42.98 | 00:00:00 | | 2007-04-16 | 1,048,300 | 42.97 | 43.05 | 42.88 | 43.03 | 00:00:00 | | 2007-04-17 | 1,302,400 | 42.95 | 43.20 | 42.95 | 43.16 | 00:00:00 | | 2007-04-18 | 1,369,600 | 43.15 | 43.25 | 43.13 | 43.20 | 00:00:00 | | 2007-04-19 | 1,460,800 | 43.20 | 43.28 | 43.15 | 43.25 | 00:00:00 | | 2007-04-20 | 2,858,900 | 43.29 | 43.50 | 43.17 | 43.21 | 00:00:00 | | 2007-04-23 | 1,113,500 | 43.22 | 43.26 | 43.09 | 43.15 | 00:00:00 | | 2007-04-24 | 2,089,900 | 43.31 | 43.40 | 43.27 | 43.30 | 00:00:00 | | 2007-04-25 | 1,367,700 | 43.29 | 43.33 | 43.12 | 43.26 | 00:00:00 | | 2007-04-26 | 1,517,200 | 43.26 | 43.35 | 43.13 | 43.13 | 00:00:00 | | 2007-04-27 | 960,800 | 43.14 | 43.21 | 43.10 | 43.16 | 00:00:00 | | 2007-04-30 | 1,352,300 | 43.15 | 43.25 | 43.15 | 43.20 | 00:00:00 | | 2007-05-01 | 1,721,400 | 43.19 | 43.40 | 43.19 | 43.32 | 00:00:00 | | 2007-05-02 | 1,892,000 | 43.27 | 43.39 | 43.25 | 43.38 | 00:00:00 | | 2007-05-03 | 990,700 | 43.25 | 43.39 | 43.25 | 43.38 | 00:00:00 | | 2007-05-04 | 1,438,200 | 43.40 | 43.40 | 43.25 | 43.35 | 00:00:00 | | 2007-05-07 | 1,100,100 | 43.29 | 43.37 | 43.26 | 43.35 | 00:00:00 | | 2007-05-08 | 1,159,200 | 43.30 | 43.47 | 43.25 | 43.40 | 00:00:00 | | 2007-05-09 | 2,064,300 | 43.40 | 43.41 | 43.30 | 43.34 | 00:00:00 | | 2007-05-10 | 1,615,200 | 43.33 | 43.36 | 43.24 | 43.26 | 00:00:00 | | 2007-05-11 | 1,397,000 | 43.32 | 43.44 | 43.22 | 43.42 | 00:00:00 | | 2007-05-14 | 1,648,900 | 43.42 | 43.45 | 43.35 | 43.43 | 00:00:00 | | 2007-05-15 | 2,181,100 | 43.44 | 43.62 | 43.41 | 43.51 | 00:00:00 | | 2007-05-16 | 1,347,900 | 43.48 | 43.60 | 43.42 | 43.59 | 00:00:00 | | 2007-05-17 | 1,037,000 | 43.48 | 43.59 | 43.42 | 43.45 | 00:00:00 | | 2007-05-18 | 1,626,600 | 43.43 | 43.60 | 43.41 | 43.59 | 00:00:00 | | 2007-05-21 | 1,438,900 | 43.59 | 43.64 | 43.46 | 43.50 | 00:00:00 | | 2007-05-22 | 1,348,100 | 43.55 | 43.60 | 43.47 | 43.55 | 00:00:00 | | 2007-05-23 | 1,539,100 | 43.53 | 43.68 | 43.51 | 43.61 | 00:00:00 | | 2007-05-24 | 2,164,400 | 43.60 | 43.67 | 43.52 | 43.62 | 00:00:00 | | 2007-05-25 | 2,498,200 | 43.60 | 43.75 | 43.57 | 43.70 | 00:00:00 | | 2007-05-29 | 5,206,200 | 43.49 | 43.65 | 43.24 | 43.60 | 00:00:00 | | 2007-05-30 | 9,984,500 | 43.52 | 43.64 | 43.40 | 43.48 | 00:00:00 | | 2007-05-31 | 8,461,700 | 43.49 | 43.74 | 43.41 | 43.62 | 00:00:00 | | 2007-06-01 | 4,969,700 | 43.65 | 43.93 | 43.56 | 43.93 | 00:00:00 | | 2007-06-04 | 5,233,000 | 43.76 | 44.18 | 43.75 | 44.07 | 00:00:00 | | 2007-06-05 | 2,461,500 | 44.00 | 44.28 | 43.88 | 44.13 | 00:00:00 | | 2007-06-06 | 3,424,000 | 44.15 | 44.23 | 44.05 | 44.20 | 00:00:00 | | 2007-06-07 | 6,210,300 | 45.58 | 45.65 | 45.55 | 45.56 | 00:00:00 | | 2007-06-08 | 7,388,700 | 45.53 | 45.55 | 45.32 | 45.49 | 00:00:00 | | 2007-06-11 | 1,718,500 | 45.57 | 45.57 | 45.47 | 45.50 | 00:00:00 | | 2007-06-12 | 2,268,200 | 45.49 | 45.57 | 45.47 | 45.48 | 00:00:00 | | 2007-06-13 | 2,962,500 | 45.60 | 45.60 | 45.51 | 45.53 | 00:00:00 | | 2007-06-14 | 2,605,800 | 45.54 | 45.60 | 45.52 | 45.55 | 00:00:00 | | 2007-06-15 | 4,157,500 | 45.47 | 45.60 | 45.46 | 45.54 | 00:00:00 | | 2007-06-18 | 1,948,200 | 45.55 | 45.64 | 45.54 | 45.60 | 00:00:00 | | 2007-06-19 | 3,492,400 | 45.56 | 45.60 | 45.48 | 45.54 | 00:00:00 | | 2007-06-20 | 7,654,100 | 45.57 | 45.61 | 45.39 | 45.42 | 00:00:00 | | 2007-06-21 | 5,738,900 | 45.42 | 45.59 | 45.42 | 45.52 | 00:00:00 | | 2007-06-22 | 3,360,000 | 45.52 | 45.82 | 45.49 | 45.50 | 00:00:00 | | 2007-06-25 | 2,446,200 | 45.53 | 45.60 | 45.42 | 45.51 | 00:00:00 | | 2007-06-26 | 2,638,000 | 45.53 | 45.77 | 45.53 | 45.77 | 00:00:00 | | 2007-06-27 | 4,781,400 | 45.66 | 45.84 | 45.49 | 45.61 | 00:00:00 | | 2007-06-28 | 2,902,500 | 45.61 | 45.75 | 45.60 | 45.60 | 00:00:00 | | 2007-06-29 | 1,526,000 | 45.59 | 45.80 | 45.59 | 45.72 | 00:00:00 | | 2007-07-02 | 1,691,600 | 45.80 | 45.85 | 45.75 | 45.83 | 00:00:00 | | 2007-07-03 | 485,900 | 45.81 | 45.85 | 45.72 | 45.78 | 00:00:00 | | 2007-07-05 | 1,849,900 | 45.76 | 45.82 | 45.66 | 45.81 | 00:00:00 | | 2007-07-06 | 1,238,600 | 45.78 | 45.83 | 45.74 | 45.78 | 00:00:00 | | 2007-07-09 | 1,667,000 | 45.75 | 45.86 | 45.72 | 45.78 | 00:00:00 | | 2007-07-10 | 7,495,500 | 45.80 | 45.85 | 45.60 | 45.70 | 00:00:00 | | 2007-07-11 | 11,966,600 | 45.74 | 45.93 | 45.69 | 45.79 | 00:00:00 | | 2007-07-12 | 1,652,600 | 45.90 | 45.98 | 45.85 | 45.90 | 00:00:00 | | 2007-07-13 | 2,148,800 | 45.90 | 45.97 | 45.62 | 45.62 | 00:00:00 | | 2007-07-16 | 1,950,200 | 45.70 | 45.74 | 45.25 | 45.44 | 00:00:00 | | 2007-07-17 | 2,054,600 | 45.41 | 45.65 | 45.41 | 45.49 | 00:00:00 | | 2007-07-18 | 2,140,500 | 45.46 | 45.51 | 45.24 | 45.30 | 00:00:00 | | 2007-07-19 | 1,301,600 | 45.37 | 45.48 | 45.32 | 45.41 | 00:00:00 | | 2007-07-20 | 2,794,700 | 45.41 | 45.58 | 45.34 | 45.47 | 00:00:00 | | 2007-07-23 | 777,300 | 45.46 | 45.60 | 45.46 | 45.52 | 00:00:00 | | 2007-07-24 | 1,229,200 | 45.50 | 45.54 | 45.43 | 45.43 | 00:00:00 | | 2007-07-25 | 1,071,200 | 45.50 | 45.57 | 45.44 | 45.45 | 00:00:00 | | 2007-07-26 | 920,200 | 45.40 | 45.59 | 45.37 | 45.58 | 00:00:00 | | 2007-07-27 | 948,600 | 45.50 | 45.66 | 45.45 | 45.52 | 00:00:00 | | 2007-07-30 | 1,277,200 | 45.56 | 45.57 | 45.46 | 45.47 | 00:00:00 | | 2007-07-31 | 1,466,700 | 45.53 | 45.75 | 45.49 | 45.53 | 00:00:00 | | 2007-08-01 | 1,121,200 | 45.60 | 45.61 | 45.49 | 45.51 | 00:00:00 | | 2007-08-02 | 747,300 | 45.44 | 45.53 | 45.44 | 45.50 | 00:00:00 | | 2007-08-03 | 2,105,600 | 45.38 | 45.53 | 45.33 | 45.45 | 00:00:00 | | 2007-08-06 | 812,300 | 45.47 | 45.52 | 45.47 | 45.52 | 00:00:00 | | 2007-08-07 | 641,200 | 45.50 | 45.58 | 45.29 | 45.51 | 00:00:00 | | 2007-08-08 | 1,854,100 | 45.66 | 45.67 | 45.63 | 45.66 | 00:00:00 | | 2007-08-09 | 1,063,500 | 45.63 | 45.66 | 45.55 | 45.61 | 00:00:00 | | 2007-08-10 | 958,500 | 45.60 | 45.71 | 45.49 | 45.56 | 00:00:00 | | 2007-08-13 | 346,800 | 45.59 | 45.70 | 45.53 | 45.59 | 00:00:00 | | 2007-08-14 | 593,800 | 45.56 | 45.70 | 45.55 | 45.60 | 00:00:00 | | 2007-08-15 | 565,300 | 45.56 | 45.63 | 45.56 | 45.59 | 00:00:00 | | 2007-08-16 | 1,206,400 | 45.57 | 45.68 | 45.51 | 45.64 | 00:00:00 | | 2007-08-17 | 902,000 | 45.73 | 45.79 | 45.51 | 45.60 | 00:00:00 | | 2007-08-20 | 864,300 | 45.60 | 45.78 | 45.60 | 45.68 | 00:00:00 | | 2007-08-21 | 2,662,000 | 45.64 | 45.75 | 45.61 | 45.75 | 00:00:00 | | 2007-08-22 | 300,400 | 45.82 | 45.82 | 45.70 | 45.70 | 00:00:00 | | 2007-08-23 | 322,800 | 45.72 | 45.79 | 45.70 | 45.70 | 00:00:00 | | 2007-08-24 | 374,700 | 45.79 | 46.00 | 45.69 | 45.69 | 00:00:00 | | 2007-08-27 | 399,600 | 45.75 | 45.80 | 45.72 | 45.77 | 00:00:00 | | 2007-08-28 | 284,900 | 45.68 | 45.90 | 45.67 | 45.87 | 00:00:00 | | 2007-08-29 | 472,000 | 45.81 | 45.88 | 45.76 | 45.88 | 00:00:00 | | 2007-08-30 | 742,400 | 45.86 | 45.88 | 45.81 | 45.83 | 00:00:00 | | 2007-08-31 | 430,100 | 45.87 | 45.88 | 45.82 | 45.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
