|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-10 | 2,316,000 | 27.69 | 27.88 | 26.77 | 27.08 | 00:00:00 | | 2001-12-11 | 2,892,800 | 27.16 | 28.89 | 27.10 | 28.06 | 00:00:00 | | 2001-12-12 | 1,868,700 | 27.78 | 28.60 | 27.75 | 28.26 | 00:00:00 | | 2001-12-13 | 2,459,900 | 28.21 | 29.13 | 27.87 | 28.45 | 00:00:00 | | 2001-12-14 | 2,325,700 | 28.25 | 29.24 | 28.25 | 28.81 | 00:00:00 | | 2001-12-17 | 2,763,600 | 29.07 | 29.60 | 28.90 | 29.46 | 00:00:00 | | 2001-12-18 | 2,639,700 | 29.80 | 30.10 | 28.50 | 29.29 | 00:00:00 | | 2001-12-19 | 5,249,700 | 29.79 | 29.80 | 28.35 | 29.30 | 00:00:00 | | 2001-12-20 | 3,022,700 | 29.03 | 29.88 | 28.90 | 29.60 | 00:00:00 | | 2001-12-21 | 3,603,300 | 29.85 | 30.60 | 29.49 | 30.05 | 00:00:00 | | 2001-12-24 | 580,600 | 30.50 | 30.84 | 30.25 | 30.71 | 00:00:00 | | 2001-12-26 | 1,964,300 | 30.85 | 31.60 | 30.76 | 31.01 | 00:00:00 | | 2001-12-27 | 1,046,000 | 31.17 | 31.54 | 30.95 | 31.20 | 00:00:00 | | 2001-12-28 | 2,112,600 | 31.30 | 31.99 | 31.12 | 31.70 | 00:00:00 | | 2001-12-31 | 1,826,400 | 31.70 | 31.81 | 30.88 | 30.90 | 00:00:00 | | 2002-01-02 | 2,047,700 | 30.89 | 30.90 | 29.80 | 30.82 | 00:00:00 | | 2002-01-03 | 2,275,700 | 30.81 | 30.92 | 29.72 | 30.14 | 00:00:00 | | 2002-01-04 | 2,528,700 | 30.35 | 30.37 | 29.06 | 29.90 | 00:00:00 | | 2002-01-07 | 1,981,100 | 29.93 | 30.13 | 29.08 | 29.54 | 00:00:00 | | 2002-01-08 | 1,672,600 | 29.60 | 30.11 | 29.33 | 30.02 | 00:00:00 | | 2002-01-09 | 2,533,100 | 30.42 | 30.60 | 28.80 | 29.10 | 00:00:00 | | 2002-01-10 | 2,720,800 | 28.93 | 30.30 | 28.80 | 30.00 | 00:00:00 | | 2002-01-11 | 1,554,000 | 30.07 | 30.07 | 29.38 | 29.55 | 00:00:00 | | 2002-01-14 | 1,706,800 | 29.61 | 30.20 | 29.55 | 29.76 | 00:00:00 | | 2002-01-15 | 1,569,100 | 29.84 | 30.20 | 29.80 | 29.98 | 00:00:00 | | 2002-01-16 | 2,125,300 | 29.97 | 30.15 | 29.35 | 29.61 | 00:00:00 | | 2002-01-17 | 1,850,300 | 29.68 | 30.50 | 29.35 | 30.10 | 00:00:00 | | 2002-01-18 | 3,003,400 | 29.81 | 30.58 | 29.80 | 30.16 | 00:00:00 | | 2002-01-22 | 2,974,000 | 30.40 | 30.61 | 30.19 | 30.20 | 00:00:00 | | 2002-01-23 | 2,003,400 | 30.22 | 31.20 | 30.10 | 31.12 | 00:00:00 | | 2002-01-24 | 2,488,000 | 31.23 | 31.39 | 30.84 | 31.10 | 00:00:00 | | 2002-01-25 | 1,647,500 | 31.09 | 31.20 | 30.46 | 30.66 | 00:00:00 | | 2002-01-28 | 1,907,400 | 30.85 | 30.99 | 30.31 | 30.75 | 00:00:00 | | 2002-01-29 | 2,562,300 | 30.74 | 31.56 | 30.64 | 30.90 | 00:00:00 | | 2002-01-30 | 2,610,200 | 31.14 | 31.98 | 31.02 | 31.48 | 00:00:00 | | 2002-01-31 | 2,593,400 | 31.54 | 32.46 | 31.50 | 32.29 | 00:00:00 | | 2002-02-04 | 3,402,000 | 32.49 | 32.73 | 31.29 | 31.59 | 00:00:00 | | 2002-02-05 | 2,495,800 | 31.55 | 32.33 | 31.55 | 32.02 | 00:00:00 | | 2002-02-06 | 3,557,600 | 32.44 | 32.85 | 32.00 | 32.79 | 00:00:00 | | 2002-02-07 | 3,313,800 | 32.80 | 33.26 | 31.15 | 31.45 | 00:00:00 | | 2002-02-08 | 2,922,200 | 31.60 | 32.40 | 31.55 | 32.37 | 00:00:00 | | 2002-02-11 | 1,506,500 | 32.22 | 32.84 | 32.21 | 32.31 | 00:00:00 | | 2002-02-12 | 1,976,600 | 32.23 | 32.35 | 31.60 | 32.02 | 00:00:00 | | 2002-02-13 | 3,898,000 | 32.07 | 32.10 | 31.44 | 31.82 | 00:00:00 | | 2002-02-14 | 1,805,500 | 31.53 | 32.60 | 31.39 | 32.25 | 00:00:00 | | 2002-02-15 | 1,594,600 | 32.69 | 32.80 | 32.06 | 32.35 | 00:00:00 | | 2002-02-19 | 1,824,900 | 32.27 | 32.99 | 31.76 | 31.96 | 00:00:00 | | 2002-02-20 | 3,321,000 | 32.03 | 32.90 | 31.73 | 32.07 | 00:00:00 | | 2002-02-21 | 3,438,800 | 32.00 | 32.49 | 31.50 | 31.56 | 00:00:00 | | 2002-02-22 | 3,454,900 | 31.56 | 32.33 | 30.92 | 31.05 | 00:00:00 | | 2002-02-25 | 2,558,300 | 30.85 | 31.79 | 30.73 | 31.49 | 00:00:00 | | 2002-02-26 | 2,285,100 | 31.54 | 31.55 | 30.87 | 31.15 | 00:00:00 | | 2002-02-27 | 1,924,300 | 31.47 | 31.60 | 30.35 | 31.02 | 00:00:00 | | 2002-02-28 | 2,392,100 | 31.18 | 31.55 | 30.54 | 30.56 | 00:00:00 | | 2002-03-01 | 5,230,800 | 30.51 | 30.90 | 30.16 | 30.72 | 00:00:00 | | 2002-03-04 | 2,933,500 | 30.80 | 31.10 | 30.37 | 31.08 | 00:00:00 | | 2002-03-05 | 9,443,800 | 30.95 | 31.05 | 28.69 | 29.42 | 00:00:00 | | 2002-03-06 | 3,017,000 | 29.46 | 30.50 | 29.15 | 30.31 | 00:00:00 | | 2002-03-07 | 4,656,300 | 30.20 | 30.31 | 29.25 | 29.86 | 00:00:00 | | 2002-03-08 | 2,477,700 | 30.42 | 30.69 | 29.96 | 30.65 | 00:00:00 | | 2002-03-11 | 2,462,500 | 30.52 | 30.70 | 30.04 | 30.55 | 00:00:00 | | 2002-03-12 | 1,671,000 | 30.44 | 30.64 | 29.99 | 30.32 | 00:00:00 | | 2002-03-13 | 2,289,400 | 30.36 | 31.10 | 30.20 | 30.80 | 00:00:00 | | 2002-03-14 | 1,223,700 | 30.96 | 31.46 | 30.96 | 31.15 | 00:00:00 | | 2002-03-15 | 2,299,700 | 31.54 | 32.40 | 31.27 | 32.18 | 00:00:00 | | 2002-03-18 | 2,249,900 | 32.30 | 32.68 | 31.79 | 31.92 | 00:00:00 | | 2002-03-19 | 1,560,200 | 31.98 | 32.15 | 31.54 | 31.84 | 00:00:00 | | 2002-03-20 | 2,280,100 | 31.57 | 32.10 | 31.34 | 31.38 | 00:00:00 | | 2002-03-21 | 3,062,300 | 31.43 | 31.97 | 31.07 | 31.46 | 00:00:00 | | 2002-03-22 | 21,738,000 | 28.29 | 28.55 | 26.78 | 27.53 | 00:00:00 | | 2002-03-25 | 8,137,100 | 28.00 | 28.00 | 25.94 | 26.05 | 00:00:00 | | 2002-03-26 | 8,967,000 | 26.19 | 26.55 | 26.15 | 26.36 | 00:00:00 | | 2002-03-27 | 7,954,400 | 26.33 | 26.84 | 26.25 | 26.73 | 00:00:00 | | 2002-03-28 | 4,264,100 | 27.17 | 27.25 | 26.76 | 27.06 | 00:00:00 | | 2002-04-01 | 4,831,600 | 27.00 | 27.00 | 25.60 | 26.40 | 00:00:00 | | 2002-04-02 | 4,320,100 | 26.20 | 26.50 | 25.95 | 26.00 | 00:00:00 | | 2002-04-03 | 3,794,300 | 26.11 | 26.54 | 26.01 | 26.36 | 00:00:00 | | 2002-04-04 | 2,531,200 | 26.28 | 26.40 | 25.97 | 26.03 | 00:00:00 | | 2002-04-05 | 3,964,000 | 26.05 | 26.48 | 26.04 | 26.33 | 00:00:00 | | 2002-04-08 | 4,308,300 | 26.20 | 26.72 | 25.48 | 25.76 | 00:00:00 | | 2002-04-09 | 3,500,700 | 25.94 | 26.08 | 25.18 | 25.29 | 00:00:00 | | 2002-04-10 | 3,353,400 | 25.40 | 26.20 | 25.25 | 26.04 | 00:00:00 | | 2002-04-11 | 3,251,700 | 26.09 | 26.55 | 25.98 | 26.25 | 00:00:00 | | 2002-04-12 | 3,788,800 | 26.36 | 27.09 | 26.16 | 26.90 | 00:00:00 | | 2002-04-15 | 2,262,100 | 26.90 | 27.00 | 26.02 | 26.02 | 00:00:00 | | 2002-04-16 | 3,070,300 | 26.35 | 27.01 | 26.30 | 26.85 | 00:00:00 | | 2002-04-17 | 2,188,300 | 27.12 | 27.24 | 26.50 | 26.62 | 00:00:00 | | 2002-04-18 | 5,750,600 | 26.63 | 27.78 | 25.80 | 27.17 | 00:00:00 | | 2002-04-19 | 2,675,000 | 27.25 | 27.95 | 27.18 | 27.50 | 00:00:00 | | 2002-04-22 | 2,164,800 | 27.48 | 27.99 | 27.33 | 27.63 | 00:00:00 | | 2002-04-23 | 3,500,200 | 27.71 | 27.90 | 27.12 | 27.87 | 00:00:00 | | 2002-04-24 | 2,584,000 | 28.05 | 28.20 | 27.49 | 27.50 | 00:00:00 | | 2002-04-25 | 3,295,500 | 27.61 | 28.20 | 27.25 | 27.97 | 00:00:00 | | 2002-04-26 | 2,248,000 | 28.00 | 28.05 | 26.88 | 26.91 | 00:00:00 | | 2002-04-29 | 4,908,900 | 27.00 | 27.00 | 25.48 | 26.36 | 00:00:00 | | 2002-04-30 | 3,656,700 | 26.52 | 28.38 | 26.37 | 28.23 | 00:00:00 | | 2002-05-01 | 2,414,300 | 28.11 | 28.95 | 27.90 | 28.91 | 00:00:00 | | 2002-05-02 | 2,095,800 | 28.80 | 28.87 | 28.16 | 28.24 | 00:00:00 | | 2002-05-03 | 1,727,700 | 28.20 | 28.70 | 28.06 | 28.18 | 00:00:00 | | 2002-05-06 | 1,724,300 | 28.21 | 28.70 | 27.86 | 28.01 | 00:00:00 | | 2002-05-07 | 1,785,700 | 28.14 | 28.58 | 27.96 | 28.01 | 00:00:00 | | 2002-05-08 | 2,661,900 | 28.25 | 29.23 | 27.30 | 29.15 | 00:00:00 | | 2002-05-09 | 2,275,800 | 28.98 | 29.01 | 28.08 | 28.11 | 00:00:00 | | 2002-05-10 | 2,104,000 | 28.15 | 28.65 | 27.46 | 27.49 | 00:00:00 | | 2002-05-13 | 2,262,300 | 27.71 | 29.02 | 27.51 | 28.86 | 00:00:00 | | 2002-05-14 | 2,970,000 | 29.17 | 29.30 | 28.45 | 29.14 | 00:00:00 | | 2002-05-15 | 1,914,400 | 28.98 | 29.90 | 28.93 | 29.07 | 00:00:00 | | 2002-05-16 | 2,097,100 | 29.16 | 29.30 | 28.62 | 28.99 | 00:00:00 | | 2002-05-17 | 2,903,400 | 29.25 | 29.89 | 28.45 | 29.29 | 00:00:00 | | 2002-05-20 | 1,791,200 | 29.21 | 29.50 | 28.45 | 28.89 | 00:00:00 | | 2002-05-21 | 1,987,500 | 28.81 | 29.35 | 28.72 | 28.92 | 00:00:00 | | 2002-05-22 | 1,540,600 | 28.94 | 29.22 | 28.75 | 29.19 | 00:00:00 | | 2002-05-23 | 2,130,200 | 29.34 | 29.50 | 28.75 | 29.49 | 00:00:00 | | 2002-05-24 | 1,954,600 | 29.49 | 29.70 | 28.70 | 29.07 | 00:00:00 | | 2002-05-28 | 1,411,500 | 29.26 | 29.34 | 28.21 | 28.79 | 00:00:00 | | 2002-05-29 | 1,380,100 | 28.80 | 29.25 | 28.46 | 28.65 | 00:00:00 | | 2002-05-30 | 1,748,600 | 28.21 | 29.02 | 28.20 | 28.77 | 00:00:00 | | 2002-05-31 | 1,927,600 | 28.79 | 29.00 | 28.05 | 28.23 | 00:00:00 | | 2002-06-03 | 1,660,600 | 28.07 | 28.71 | 27.72 | 27.74 | 00:00:00 | | 2002-06-04 | 2,439,200 | 27.82 | 28.25 | 27.70 | 28.16 | 00:00:00 | | 2002-06-05 | 1,807,200 | 28.25 | 28.51 | 27.73 | 28.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
