|
 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 | | 2001-06-14 | 2,637,200 | 44.90 | 47.26 | 44.90 | 46.21 | 00:00:00 | | 2001-06-15 | 2,048,200 | 45.01 | 45.66 | 44.57 | 45.09 | 00:00:00 | | 2001-06-18 | 1,434,200 | 45.10 | 46.20 | 45.02 | 45.94 | 00:00:00 | | 2001-06-19 | 1,944,200 | 46.20 | 47.13 | 45.27 | 46.05 | 00:00:00 | | 2001-06-20 | 2,678,100 | 45.71 | 48.95 | 45.50 | 48.10 | 00:00:00 | | 2001-06-21 | 1,580,400 | 47.99 | 48.70 | 47.00 | 48.14 | 00:00:00 | | 2001-06-22 | 764,600 | 48.16 | 48.50 | 46.60 | 46.99 | 00:00:00 | | 2001-06-25 | 981,200 | 47.10 | 48.01 | 46.76 | 47.14 | 00:00:00 | | 2001-06-26 | 1,596,900 | 46.96 | 48.94 | 46.80 | 48.79 | 00:00:00 | | 2001-06-27 | 1,396,000 | 48.58 | 48.94 | 47.27 | 47.64 | 00:00:00 | | 2001-06-28 | 1,085,600 | 47.75 | 49.18 | 47.74 | 48.45 | 00:00:00 | | 2001-06-29 | 1,387,600 | 47.75 | 49.00 | 46.97 | 48.06 | 00:00:00 | | 2001-07-02 | 1,894,500 | 47.00 | 47.67 | 46.70 | 46.85 | 00:00:00 | | 2001-07-03 | 1,237,600 | 46.84 | 46.85 | 46.00 | 46.25 | 00:00:00 | | 2001-07-05 | 1,548,200 | 46.03 | 46.04 | 45.12 | 45.13 | 00:00:00 | | 2001-07-06 | 1,166,200 | 45.28 | 45.28 | 43.25 | 43.64 | 00:00:00 | | 2001-07-09 | 2,101,400 | 44.30 | 45.20 | 42.74 | 44.20 | 00:00:00 | | 2001-07-10 | 1,818,800 | 44.95 | 45.15 | 43.40 | 43.47 | 00:00:00 | | 2001-07-11 | 2,050,500 | 43.69 | 46.40 | 43.45 | 45.46 | 00:00:00 | | 2001-07-12 | 1,674,600 | 45.51 | 46.02 | 45.10 | 46.00 | 00:00:00 | | 2001-07-13 | 1,295,600 | 45.94 | 46.42 | 45.42 | 45.80 | 00:00:00 | | 2001-07-16 | 1,018,000 | 45.89 | 46.00 | 44.39 | 44.72 | 00:00:00 | | 2001-07-17 | 1,442,600 | 44.94 | 45.15 | 43.99 | 44.07 | 00:00:00 | | 2001-07-18 | 1,937,700 | 44.20 | 46.45 | 43.50 | 46.08 | 00:00:00 | | 2001-07-19 | 1,841,000 | 46.50 | 48.19 | 46.49 | 47.05 | 00:00:00 | | 2001-07-20 | 923,600 | 46.57 | 48.74 | 46.53 | 47.90 | 00:00:00 | | 2001-07-23 | 926,100 | 48.02 | 48.64 | 47.17 | 47.26 | 00:00:00 | | 2001-07-24 | 1,181,600 | 47.11 | 48.54 | 46.38 | 46.85 | 00:00:00 | | 2001-07-25 | 2,435,700 | 46.99 | 49.12 | 46.83 | 48.83 | 00:00:00 | | 2001-07-26 | 3,400,200 | 49.25 | 51.54 | 48.87 | 50.49 | 00:00:00 | | 2001-07-27 | 1,459,200 | 50.42 | 50.54 | 48.81 | 49.61 | 00:00:00 | | 2001-07-30 | 1,880,800 | 47.97 | 48.44 | 47.56 | 48.43 | 00:00:00 | | 2001-07-31 | 1,451,800 | 48.50 | 49.00 | 47.90 | 48.55 | 00:00:00 | | 2001-08-01 | 2,780,400 | 48.60 | 48.60 | 45.44 | 45.79 | 00:00:00 | | 2001-08-02 | 4,224,700 | 46.25 | 46.35 | 42.77 | 43.50 | 00:00:00 | | 2001-08-03 | 3,569,300 | 43.69 | 44.05 | 42.29 | 42.76 | 00:00:00 | | 2001-08-06 | 1,727,000 | 43.02 | 43.35 | 42.00 | 42.34 | 00:00:00 | | 2001-08-07 | 4,591,800 | 28.30 | 30.00 | 28.29 | 29.82 | 00:00:00 | | 2001-08-08 | 2,806,400 | 29.65 | 30.25 | 28.80 | 28.89 | 00:00:00 | | 2001-08-09 | 1,185,300 | 29.00 | 29.62 | 28.52 | 29.45 | 00:00:00 | | 2001-08-10 | 1,300,700 | 29.35 | 29.63 | 28.75 | 29.12 | 00:00:00 | | 2001-08-13 | 1,217,500 | 29.11 | 29.98 | 29.10 | 29.62 | 00:00:00 | | 2001-08-14 | 1,206,500 | 30.02 | 30.25 | 29.35 | 29.66 | 00:00:00 | | 2001-08-15 | 1,666,800 | 29.50 | 30.00 | 29.15 | 29.16 | 00:00:00 | | 2001-08-16 | 6,067,200 | 29.11 | 29.20 | 26.79 | 27.97 | 00:00:00 | | 2001-08-17 | 4,460,200 | 28.40 | 28.60 | 27.86 | 28.24 | 00:00:00 | | 2001-08-20 | 995,600 | 28.41 | 28.65 | 28.15 | 28.35 | 00:00:00 | | 2001-08-21 | 1,511,600 | 28.51 | 28.70 | 27.55 | 27.61 | 00:00:00 | | 2001-08-22 | 3,900,300 | 27.60 | 27.65 | 26.44 | 26.60 | 00:00:00 | | 2001-08-23 | 6,526,400 | 26.59 | 26.70 | 25.06 | 26.17 | 00:00:00 | | 2001-08-24 | 3,678,000 | 26.67 | 26.70 | 25.62 | 26.18 | 00:00:00 | | 2001-08-27 | 3,575,100 | 26.25 | 26.70 | 25.91 | 26.30 | 00:00:00 | | 2001-08-28 | 3,389,700 | 26.46 | 26.85 | 26.01 | 26.39 | 00:00:00 | | 2001-08-29 | 4,360,600 | 26.45 | 26.79 | 26.35 | 26.45 | 00:00:00 | | 2001-08-30 | 4,982,000 | 26.54 | 28.15 | 26.54 | 28.05 | 00:00:00 | | 2001-08-31 | 2,888,600 | 27.87 | 28.24 | 27.15 | 27.63 | 00:00:00 | | 2001-09-04 | 3,530,600 | 27.65 | 29.05 | 27.57 | 27.65 | 00:00:00 | | 2001-09-05 | 3,319,700 | 27.61 | 29.00 | 27.60 | 28.71 | 00:00:00 | | 2001-09-06 | 2,117,200 | 28.55 | 29.30 | 27.94 | 28.06 | 00:00:00 | | 2001-09-07 | 2,077,400 | 27.81 | 28.93 | 27.46 | 27.73 | 00:00:00 | | 2001-09-10 | 1,546,400 | 27.69 | 28.67 | 27.45 | 27.68 | 00:00:00 | | 2001-09-17 | 2,048,000 | 26.64 | 27.59 | 25.90 | 26.29 | 00:00:00 | | 2001-09-18 | 2,384,100 | 26.49 | 26.78 | 25.25 | 25.53 | 00:00:00 | | 2001-09-19 | 2,274,200 | 25.61 | 26.45 | 24.80 | 25.31 | 00:00:00 | | 2001-09-20 | 3,803,100 | 24.99 | 26.84 | 24.65 | 25.43 | 00:00:00 | | 2001-09-21 | 3,859,600 | 24.76 | 27.24 | 24.33 | 25.80 | 00:00:00 | | 2001-09-24 | 2,622,900 | 26.30 | 27.80 | 26.20 | 27.34 | 00:00:00 | | 2001-09-25 | 2,341,200 | 27.45 | 28.20 | 27.04 | 27.78 | 00:00:00 | | 2001-09-26 | 1,614,300 | 28.30 | 28.74 | 27.60 | 27.99 | 00:00:00 | | 2001-09-27 | 1,748,600 | 27.99 | 29.50 | 27.96 | 29.05 | 00:00:00 | | 2001-09-28 | 3,690,600 | 29.49 | 30.17 | 28.86 | 29.25 | 00:00:00 | | 2001-10-01 | 1,552,400 | 29.05 | 29.75 | 28.25 | 29.72 | 00:00:00 | | 2001-10-02 | 2,491,700 | 29.74 | 30.65 | 29.55 | 30.35 | 00:00:00 | | 2001-10-03 | 3,169,800 | 29.89 | 31.32 | 29.80 | 30.99 | 00:00:00 | | 2001-10-04 | 4,026,000 | 31.07 | 31.44 | 30.10 | 30.77 | 00:00:00 | | 2001-10-05 | 1,931,000 | 30.75 | 31.25 | 30.08 | 30.91 | 00:00:00 | | 2001-10-08 | 1,444,700 | 30.85 | 31.40 | 30.22 | 30.63 | 00:00:00 | | 2001-10-09 | 2,046,400 | 30.64 | 30.73 | 29.90 | 30.48 | 00:00:00 | | 2001-10-10 | 2,212,000 | 30.54 | 31.45 | 30.40 | 31.23 | 00:00:00 | | 2001-10-11 | 2,788,200 | 31.33 | 31.35 | 30.13 | 31.05 | 00:00:00 | | 2001-10-12 | 1,606,100 | 30.56 | 30.90 | 29.62 | 30.88 | 00:00:00 | | 2001-10-15 | 1,655,800 | 30.74 | 31.66 | 30.51 | 31.49 | 00:00:00 | | 2001-10-16 | 2,550,300 | 31.90 | 32.55 | 31.55 | 32.13 | 00:00:00 | | 2001-10-17 | 3,264,200 | 32.53 | 32.60 | 30.40 | 30.68 | 00:00:00 | | 2001-10-18 | 1,347,100 | 30.46 | 31.13 | 30.02 | 30.79 | 00:00:00 | | 2001-10-19 | 1,618,800 | 30.60 | 31.64 | 30.33 | 31.45 | 00:00:00 | | 2001-10-22 | 1,657,000 | 31.44 | 32.00 | 31.20 | 31.99 | 00:00:00 | | 2001-10-23 | 2,004,400 | 32.20 | 32.25 | 31.13 | 31.55 | 00:00:00 | | 2001-10-24 | 2,013,400 | 31.90 | 32.40 | 31.47 | 32.27 | 00:00:00 | | 2001-10-25 | 2,210,400 | 31.91 | 33.74 | 31.66 | 33.15 | 00:00:00 | | 2001-10-26 | 2,387,700 | 32.78 | 32.87 | 31.98 | 32.17 | 00:00:00 | | 2001-10-29 | 2,273,200 | 32.02 | 32.30 | 30.89 | 30.98 | 00:00:00 | | 2001-10-30 | 2,075,600 | 30.73 | 30.90 | 29.37 | 30.72 | 00:00:00 | | 2001-10-31 | 2,039,100 | 30.85 | 31.25 | 30.16 | 30.50 | 00:00:00 | | 2001-11-01 | 2,571,500 | 30.92 | 31.25 | 29.95 | 30.81 | 00:00:00 | | 2001-11-02 | 1,434,100 | 30.85 | 31.29 | 30.35 | 31.05 | 00:00:00 | | 2001-11-05 | 1,752,200 | 31.49 | 31.98 | 30.49 | 30.74 | 00:00:00 | | 2001-11-06 | 2,878,600 | 30.63 | 31.60 | 29.90 | 31.30 | 00:00:00 | | 2001-11-07 | 1,869,000 | 31.51 | 32.00 | 30.43 | 31.02 | 00:00:00 | | 2001-11-08 | 2,296,500 | 31.18 | 31.30 | 29.66 | 29.86 | 00:00:00 | | 2001-11-09 | 2,249,900 | 30.01 | 30.20 | 29.67 | 29.82 | 00:00:00 | | 2001-11-12 | 2,746,500 | 29.81 | 29.82 | 28.25 | 29.38 | 00:00:00 | | 2001-11-13 | 2,110,400 | 29.83 | 29.95 | 28.75 | 29.30 | 00:00:00 | | 2001-11-14 | 2,000,000 | 29.52 | 29.97 | 28.71 | 29.06 | 00:00:00 | | 2001-11-15 | 1,749,400 | 28.98 | 29.18 | 28.46 | 28.55 | 00:00:00 | | 2001-11-16 | 1,324,200 | 28.55 | 29.18 | 28.55 | 28.92 | 00:00:00 | | 2001-11-19 | 6,358,200 | 28.95 | 29.20 | 26.55 | 27.97 | 00:00:00 | | 2001-11-20 | 4,262,000 | 28.06 | 29.05 | 27.99 | 28.46 | 00:00:00 | | 2001-11-21 | 2,459,800 | 28.49 | 28.90 | 28.26 | 28.45 | 00:00:00 | | 2001-11-23 | 519,800 | 28.56 | 28.81 | 28.46 | 28.62 | 00:00:00 | | 2001-11-26 | 3,465,100 | 28.73 | 29.00 | 27.74 | 28.46 | 00:00:00 | | 2001-11-27 | 2,710,400 | 28.33 | 28.54 | 27.27 | 27.71 | 00:00:00 | | 2001-11-28 | 3,982,700 | 27.60 | 28.95 | 27.45 | 28.09 | 00:00:00 | | 2001-11-29 | 2,062,300 | 27.81 | 28.10 | 27.20 | 27.70 | 00:00:00 | | 2001-11-30 | 2,166,200 | 27.53 | 28.30 | 27.50 | 27.99 | 00:00:00 | | 2001-12-03 | 2,319,800 | 28.25 | 28.64 | 27.80 | 28.24 | 00:00:00 | | 2001-12-04 | 2,155,400 | 28.55 | 29.06 | 28.28 | 28.97 | 00:00:00 | | 2001-12-05 | 4,303,500 | 29.05 | 29.50 | 28.80 | 29.49 | 00:00:00 | | 2001-12-06 | 1,870,700 | 29.41 | 29.83 | 29.35 | 29.52 | 00:00:00 | | 2001-12-07 | 5,271,200 | 29.52 | 29.57 | 26.96 | 27.81 | 00:00:00 | | 2001-12-10 | 2,316,000 | 27.69 | 27.88 | 26.77 | 27.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
