|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-20 | 1,186,000 | 35.69 | 37.62 | 35.56 | 36.12 | 00:00:00 | 2000-12-21 | 1,727,200 | 37.42 | 38.37 | 37.06 | 37.56 | 00:00:00 | 2000-12-22 | 1,543,600 | 37.92 | 38.88 | 37.50 | 38.88 | 00:00:00 | 2000-12-26 | 723,300 | 38.88 | 38.94 | 38.00 | 38.88 | 00:00:00 | 2000-12-27 | 2,755,400 | 38.97 | 40.75 | 38.75 | 40.19 | 00:00:00 | 2000-12-28 | 1,406,800 | 40.12 | 41.75 | 40.00 | 41.44 | 00:00:00 | 2000-12-29 | 1,046,700 | 41.37 | 41.69 | 39.31 | 39.69 | 00:00:00 | 2001-01-02 | 1,154,000 | 39.94 | 40.38 | 38.75 | 39.38 | 00:00:00 | 2001-01-03 | 1,982,200 | 39.50 | 40.62 | 37.69 | 39.75 | 00:00:00 | 2001-01-04 | 3,495,600 | 39.23 | 39.25 | 32.37 | 35.56 | 00:00:00 | 2001-01-05 | 2,115,200 | 35.94 | 36.06 | 32.62 | 33.44 | 00:00:00 | 2001-01-08 | 1,558,500 | 33.75 | 34.38 | 32.69 | 33.12 | 00:00:00 | 2001-01-09 | 1,003,600 | 33.44 | 35.62 | 32.94 | 34.56 | 00:00:00 | 2001-01-10 | 1,290,400 | 34.41 | 35.31 | 33.19 | 34.94 | 00:00:00 | 2001-01-11 | 1,132,400 | 34.91 | 36.00 | 32.75 | 33.44 | 00:00:00 | 2001-01-12 | 1,537,600 | 33.98 | 34.19 | 31.56 | 32.75 | 00:00:00 | 2001-01-16 | 1,143,200 | 33.38 | 33.50 | 31.94 | 32.37 | 00:00:00 | 2001-01-17 | 2,501,700 | 32.44 | 32.81 | 30.75 | 31.25 | 00:00:00 | 2001-01-18 | 3,193,400 | 31.38 | 32.06 | 30.69 | 31.62 | 00:00:00 | 2001-01-19 | 3,291,400 | 32.81 | 32.81 | 30.75 | 31.31 | 00:00:00 | 2001-01-22 | 2,339,600 | 31.62 | 35.31 | 31.50 | 33.56 | 00:00:00 | 2001-01-23 | 1,503,900 | 33.59 | 35.06 | 33.38 | 34.94 | 00:00:00 | 2001-01-24 | 2,791,500 | 34.81 | 35.13 | 31.56 | 33.25 | 00:00:00 | 2001-01-25 | 1,504,600 | 33.22 | 33.69 | 32.19 | 33.25 | 00:00:00 | 2001-01-26 | 1,670,600 | 33.56 | 35.13 | 33.25 | 35.00 | 00:00:00 | 2001-01-29 | 1,208,000 | 34.97 | 35.69 | 34.44 | 35.37 | 00:00:00 | 2001-01-30 | 920,200 | 35.13 | 35.19 | 33.50 | 33.87 | 00:00:00 | 2001-01-31 | 1,275,200 | 33.87 | 34.38 | 32.88 | 33.69 | 00:00:00 | 2001-02-01 | 842,700 | 33.63 | 35.00 | 33.25 | 34.50 | 00:00:00 | 2001-02-02 | 1,551,800 | 34.28 | 35.31 | 34.19 | 35.00 | 00:00:00 | 2001-02-05 | 1,559,400 | 35.06 | 36.63 | 35.06 | 35.94 | 00:00:00 | 2001-02-06 | 1,148,600 | 35.78 | 37.56 | 35.75 | 36.31 | 00:00:00 | 2001-02-07 | 2,003,000 | 36.25 | 38.37 | 36.12 | 37.88 | 00:00:00 | 2001-02-08 | 1,084,600 | 38.44 | 38.50 | 36.38 | 36.94 | 00:00:00 | 2001-02-09 | 854,800 | 36.81 | 36.87 | 36.12 | 36.56 | 00:00:00 | 2001-02-12 | 1,074,600 | 36.63 | 38.56 | 36.63 | 38.06 | 00:00:00 | 2001-02-13 | 904,000 | 38.06 | 38.50 | 36.38 | 36.38 | 00:00:00 | 2001-02-14 | 998,400 | 36.56 | 37.19 | 36.19 | 37.12 | 00:00:00 | 2001-02-15 | 927,200 | 37.06 | 37.75 | 36.31 | 37.38 | 00:00:00 | 2001-02-16 | 2,476,000 | 36.44 | 38.37 | 35.75 | 38.31 | 00:00:00 | 2001-02-20 | 951,400 | 37.56 | 38.31 | 37.19 | 38.19 | 00:00:00 | 2001-02-21 | 1,340,600 | 38.50 | 39.25 | 37.38 | 37.94 | 00:00:00 | 2001-02-22 | 1,493,000 | 38.50 | 38.62 | 35.94 | 37.06 | 00:00:00 | 2001-02-23 | 1,948,400 | 37.22 | 37.44 | 35.44 | 36.00 | 00:00:00 | 2001-02-26 | 1,196,600 | 36.56 | 37.06 | 36.56 | 37.00 | 00:00:00 | 2001-02-27 | 1,155,400 | 36.97 | 37.25 | 36.25 | 36.94 | 00:00:00 | 2001-02-28 | 2,272,600 | 37.19 | 39.00 | 37.00 | 38.81 | 00:00:00 | 2001-03-01 | 1,178,100 | 38.81 | 39.25 | 37.50 | 38.48 | 00:00:00 | 2001-03-02 | 1,794,000 | 38.75 | 39.87 | 38.50 | 39.31 | 00:00:00 | 2001-03-05 | 2,564,000 | 39.38 | 41.00 | 39.31 | 40.75 | 00:00:00 | 2001-03-06 | 1,499,100 | 40.94 | 41.00 | 39.44 | 39.94 | 00:00:00 | 2001-03-07 | 2,953,600 | 40.06 | 41.19 | 39.75 | 40.62 | 00:00:00 | 2001-03-08 | 2,528,800 | 40.81 | 42.12 | 40.25 | 41.69 | 00:00:00 | 2001-03-09 | 1,228,400 | 41.69 | 41.69 | 39.94 | 41.37 | 00:00:00 | 2001-03-12 | 1,238,700 | 41.19 | 41.69 | 39.44 | 39.87 | 00:00:00 | 2001-03-13 | 1,755,600 | 40.44 | 40.75 | 38.50 | 39.75 | 00:00:00 | 2001-03-14 | 3,018,300 | 38.59 | 40.88 | 38.56 | 40.75 | 00:00:00 | 2001-03-15 | 2,357,400 | 41.75 | 41.75 | 39.75 | 40.38 | 00:00:00 | 2001-03-16 | 2,736,000 | 39.38 | 40.06 | 37.81 | 39.00 | 00:00:00 | 2001-03-19 | 2,036,800 | 39.25 | 40.12 | 39.19 | 40.00 | 00:00:00 | 2001-03-20 | 1,797,300 | 40.03 | 40.12 | 38.50 | 38.88 | 00:00:00 | 2001-03-21 | 2,202,800 | 39.19 | 40.12 | 38.75 | 39.38 | 00:00:00 | 2001-03-22 | 2,263,600 | 39.73 | 40.00 | 37.75 | 38.56 | 00:00:00 | 2001-03-23 | 1,518,200 | 38.91 | 39.25 | 37.25 | 37.81 | 00:00:00 | 2001-03-26 | 2,212,800 | 38.09 | 38.37 | 37.16 | 37.94 | 00:00:00 | 2001-03-27 | 2,679,400 | 38.00 | 40.00 | 37.94 | 39.63 | 00:00:00 | 2001-03-28 | 2,020,600 | 39.69 | 39.75 | 36.63 | 39.44 | 00:00:00 | 2001-03-29 | 1,944,400 | 38.62 | 39.69 | 38.19 | 39.25 | 00:00:00 | 2001-03-30 | 2,104,000 | 39.56 | 39.94 | 38.94 | 39.39 | 00:00:00 | 2001-04-02 | 2,355,400 | 39.81 | 40.44 | 38.44 | 39.12 | 00:00:00 | 2001-04-03 | 1,810,400 | 38.75 | 39.87 | 37.25 | 37.56 | 00:00:00 | 2001-04-04 | 2,050,400 | 37.06 | 38.56 | 37.00 | 37.44 | 00:00:00 | 2001-04-05 | 2,711,200 | 38.06 | 38.19 | 35.69 | 37.06 | 00:00:00 | 2001-04-06 | 2,028,300 | 36.59 | 36.63 | 35.50 | 36.19 | 00:00:00 | 2001-04-09 | 1,360,800 | 36.50 | 37.10 | 36.45 | 37.00 | 00:00:00 | 2001-04-10 | 2,506,600 | 37.16 | 39.42 | 37.16 | 38.89 | 00:00:00 | 2001-04-11 | 1,657,600 | 38.90 | 39.01 | 36.55 | 37.57 | 00:00:00 | 2001-04-12 | 1,440,800 | 37.80 | 39.18 | 37.65 | 38.86 | 00:00:00 | 2001-04-16 | 1,565,400 | 38.90 | 39.47 | 37.50 | 37.71 | 00:00:00 | 2001-04-17 | 1,954,000 | 37.28 | 39.25 | 36.90 | 38.70 | 00:00:00 | 2001-04-18 | 1,951,500 | 38.70 | 40.19 | 38.50 | 40.00 | 00:00:00 | 2001-04-19 | 1,678,400 | 39.64 | 40.00 | 38.49 | 39.15 | 00:00:00 | 2001-04-20 | 1,869,300 | 38.51 | 39.85 | 37.85 | 39.48 | 00:00:00 | 2001-04-23 | 1,562,700 | 39.42 | 40.36 | 38.95 | 39.24 | 00:00:00 | 2001-04-24 | 1,760,200 | 39.35 | 40.55 | 38.74 | 39.17 | 00:00:00 | 2001-04-25 | 1,678,200 | 39.33 | 41.25 | 39.33 | 40.99 | 00:00:00 | 2001-04-26 | 1,831,000 | 41.48 | 42.11 | 40.52 | 40.55 | 00:00:00 | 2001-04-27 | 1,297,500 | 41.14 | 41.77 | 40.35 | 41.69 | 00:00:00 | 2001-04-30 | 2,289,800 | 42.17 | 43.55 | 40.92 | 42.60 | 00:00:00 | 2001-05-01 | 1,852,800 | 42.72 | 43.34 | 41.69 | 43.25 | 00:00:00 | 2001-05-02 | 1,289,600 | 43.39 | 43.49 | 41.51 | 41.86 | 00:00:00 | 2001-05-03 | 1,162,500 | 41.44 | 42.35 | 41.39 | 42.16 | 00:00:00 | 2001-05-04 | 1,926,800 | 41.30 | 43.00 | 41.30 | 42.55 | 00:00:00 | 2001-05-07 | 1,185,300 | 42.46 | 42.87 | 41.67 | 42.11 | 00:00:00 | 2001-05-08 | 1,775,800 | 42.43 | 42.49 | 40.50 | 41.30 | 00:00:00 | 2001-05-09 | 1,531,500 | 41.29 | 41.30 | 39.79 | 40.20 | 00:00:00 | 2001-05-10 | 1,060,000 | 40.42 | 41.54 | 39.55 | 39.81 | 00:00:00 | 2001-05-11 | 1,358,100 | 40.05 | 41.44 | 40.00 | 40.60 | 00:00:00 | 2001-05-14 | 1,176,400 | 40.39 | 41.65 | 40.34 | 41.48 | 00:00:00 | 2001-05-15 | 3,225,300 | 41.40 | 43.30 | 41.31 | 42.85 | 00:00:00 | 2001-05-16 | 2,929,600 | 42.30 | 44.40 | 41.80 | 44.04 | 00:00:00 | 2001-05-17 | 2,262,200 | 43.95 | 44.72 | 43.55 | 44.19 | 00:00:00 | 2001-05-18 | 1,193,000 | 44.09 | 44.40 | 43.47 | 44.27 | 00:00:00 | 2001-05-21 | 1,786,400 | 44.34 | 45.60 | 44.34 | 45.59 | 00:00:00 | 2001-05-22 | 1,117,400 | 45.51 | 45.64 | 44.20 | 44.93 | 00:00:00 | 2001-05-23 | 1,505,600 | 44.71 | 44.71 | 43.20 | 43.26 | 00:00:00 | 2001-05-24 | 1,821,400 | 43.05 | 45.70 | 42.80 | 45.28 | 00:00:00 | 2001-05-25 | 1,379,100 | 45.26 | 46.00 | 43.40 | 44.34 | 00:00:00 | 2001-05-29 | 1,394,200 | 44.10 | 44.25 | 42.85 | 43.62 | 00:00:00 | 2001-05-30 | 2,212,000 | 43.00 | 45.67 | 42.97 | 45.50 | 00:00:00 | 2001-05-31 | 995,400 | 45.51 | 45.83 | 44.35 | 44.67 | 00:00:00 | 2001-06-01 | 1,055,400 | 45.34 | 45.65 | 44.44 | 45.36 | 00:00:00 | 2001-06-04 | 1,512,800 | 45.84 | 46.47 | 44.52 | 45.35 | 00:00:00 | 2001-06-05 | 2,087,800 | 45.38 | 46.93 | 45.38 | 46.63 | 00:00:00 | 2001-06-06 | 1,291,600 | 46.62 | 46.80 | 45.01 | 46.24 | 00:00:00 | 2001-06-07 | 2,192,800 | 46.35 | 48.75 | 46.20 | 46.70 | 00:00:00 | 2001-06-08 | 1,200,400 | 46.70 | 46.70 | 45.24 | 45.26 | 00:00:00 | 2001-06-11 | 1,076,600 | 45.38 | 45.52 | 44.40 | 44.65 | 00:00:00 | 2001-06-12 | 1,168,200 | 44.62 | 45.85 | 44.01 | 45.16 | 00:00:00 | 2001-06-13 | 1,517,800 | 45.25 | 47.00 | 45.00 | 45.15 | 00:00:00 | 2001-06-14 | 2,637,200 | 44.90 | 47.26 | 44.90 | 46.21 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|