|
 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 | | 2002-06-05 | 1,807,200 | 28.25 | 28.51 | 27.73 | 28.08 | 00:00:00 | | 2002-06-06 | 3,578,600 | 28.08 | 28.22 | 26.25 | 27.16 | 00:00:00 | | 2002-06-07 | 2,329,100 | 27.20 | 28.00 | 26.76 | 27.20 | 00:00:00 | | 2002-06-10 | 1,435,300 | 27.12 | 27.81 | 26.90 | 27.45 | 00:00:00 | | 2002-06-11 | 2,766,200 | 27.78 | 27.90 | 25.79 | 26.04 | 00:00:00 | | 2002-06-12 | 3,157,800 | 26.01 | 26.26 | 25.54 | 26.15 | 00:00:00 | | 2002-06-13 | 2,384,000 | 26.24 | 26.26 | 25.61 | 25.78 | 00:00:00 | | 2002-06-14 | 2,193,300 | 26.10 | 26.58 | 25.46 | 26.33 | 00:00:00 | | 2002-06-17 | 1,640,000 | 26.60 | 27.24 | 26.41 | 27.10 | 00:00:00 | | 2002-06-18 | 1,435,200 | 26.71 | 27.20 | 26.60 | 26.86 | 00:00:00 | | 2002-06-19 | 1,358,200 | 27.15 | 27.48 | 27.03 | 27.22 | 00:00:00 | | 2002-06-20 | 1,876,300 | 27.15 | 27.43 | 26.16 | 26.30 | 00:00:00 | | 2002-06-21 | 2,816,400 | 25.25 | 26.51 | 25.00 | 25.73 | 00:00:00 | | 2002-06-24 | 2,215,900 | 25.54 | 27.25 | 25.50 | 26.44 | 00:00:00 | | 2002-06-25 | 2,080,800 | 26.93 | 26.93 | 25.52 | 25.73 | 00:00:00 | | 2002-06-26 | 2,687,300 | 25.60 | 26.11 | 24.77 | 25.70 | 00:00:00 | | 2002-06-27 | 3,298,700 | 26.50 | 27.10 | 26.16 | 26.48 | 00:00:00 | | 2002-06-28 | 2,533,100 | 26.60 | 27.25 | 26.56 | 27.12 | 00:00:00 | | 2002-07-01 | 2,520,100 | 27.10 | 27.10 | 25.09 | 25.67 | 00:00:00 | | 2002-07-02 | 6,630,100 | 25.05 | 25.64 | 21.85 | 24.75 | 00:00:00 | | 2002-07-03 | 2,245,100 | 24.79 | 25.11 | 24.08 | 24.77 | 00:00:00 | | 2002-07-05 | 1,295,400 | 25.18 | 26.45 | 24.90 | 26.45 | 00:00:00 | | 2002-07-08 | 1,528,500 | 26.20 | 26.52 | 25.50 | 25.86 | 00:00:00 | | 2002-07-09 | 2,179,700 | 26.25 | 26.73 | 25.14 | 25.15 | 00:00:00 | | 2002-07-10 | 2,808,400 | 25.41 | 25.60 | 23.70 | 23.91 | 00:00:00 | | 2002-07-11 | 2,926,700 | 24.01 | 24.86 | 23.25 | 24.82 | 00:00:00 | | 2002-07-12 | 2,182,000 | 24.86 | 25.29 | 24.04 | 24.84 | 00:00:00 | | 2002-07-15 | 2,533,200 | 24.84 | 25.20 | 23.46 | 25.06 | 00:00:00 | | 2002-07-16 | 2,694,900 | 25.31 | 25.55 | 24.03 | 24.40 | 00:00:00 | | 2002-07-17 | 3,763,400 | 25.31 | 25.92 | 24.25 | 25.05 | 00:00:00 | | 2002-07-18 | 2,166,600 | 25.13 | 25.33 | 23.99 | 24.00 | 00:00:00 | | 2002-07-19 | 2,273,600 | 23.59 | 24.24 | 23.05 | 23.42 | 00:00:00 | | 2002-07-22 | 2,664,800 | 23.49 | 23.95 | 22.80 | 23.52 | 00:00:00 | | 2002-07-23 | 4,010,000 | 23.70 | 23.90 | 22.66 | 22.76 | 00:00:00 | | 2002-07-24 | 4,398,200 | 22.70 | 23.53 | 21.75 | 23.46 | 00:00:00 | | 2002-07-25 | 3,062,800 | 23.22 | 24.87 | 22.88 | 24.60 | 00:00:00 | | 2002-07-26 | 2,017,700 | 24.44 | 24.48 | 23.45 | 24.43 | 00:00:00 | | 2002-07-29 | 1,961,500 | 24.82 | 26.09 | 24.45 | 25.75 | 00:00:00 | | 2002-07-30 | 1,882,200 | 25.66 | 26.15 | 24.61 | 25.51 | 00:00:00 | | 2002-07-31 | 1,684,500 | 25.84 | 26.05 | 24.87 | 25.93 | 00:00:00 | | 2002-08-01 | 1,834,200 | 25.87 | 26.00 | 24.80 | 25.02 | 00:00:00 | | 2002-08-02 | 2,957,000 | 25.00 | 26.65 | 25.00 | 26.51 | 00:00:00 | | 2002-08-05 | 4,302,100 | 26.45 | 27.17 | 25.72 | 25.80 | 00:00:00 | | 2002-08-06 | 2,483,800 | 26.26 | 27.70 | 26.25 | 27.05 | 00:00:00 | | 2002-08-07 | 3,068,800 | 27.87 | 27.90 | 26.80 | 27.44 | 00:00:00 | | 2002-08-08 | 3,164,800 | 27.35 | 27.98 | 26.90 | 27.78 | 00:00:00 | | 2002-08-09 | 1,944,900 | 27.45 | 28.51 | 27.25 | 27.90 | 00:00:00 | | 2002-08-12 | 1,349,200 | 27.75 | 28.51 | 27.42 | 28.28 | 00:00:00 | | 2002-08-13 | 1,988,100 | 28.20 | 28.62 | 26.87 | 26.90 | 00:00:00 | | 2002-08-14 | 2,761,300 | 27.04 | 29.28 | 26.82 | 29.10 | 00:00:00 | | 2002-08-15 | 1,912,400 | 29.01 | 29.09 | 27.80 | 28.69 | 00:00:00 | | 2002-08-16 | 1,585,400 | 28.01 | 29.00 | 28.00 | 28.57 | 00:00:00 | | 2002-08-19 | 1,557,500 | 28.41 | 29.00 | 28.15 | 29.00 | 00:00:00 | | 2002-08-20 | 1,973,900 | 28.93 | 29.10 | 27.98 | 28.80 | 00:00:00 | | 2002-08-21 | 2,814,600 | 29.00 | 29.15 | 27.73 | 28.41 | 00:00:00 | | 2002-08-22 | 2,351,300 | 28.44 | 28.73 | 28.14 | 28.68 | 00:00:00 | | 2002-08-23 | 1,397,500 | 28.37 | 28.46 | 27.84 | 28.02 | 00:00:00 | | 2002-08-26 | 1,211,400 | 28.14 | 28.75 | 27.94 | 28.62 | 00:00:00 | | 2002-08-27 | 2,387,200 | 28.94 | 28.97 | 26.97 | 27.04 | 00:00:00 | | 2002-08-28 | 2,165,600 | 27.06 | 27.52 | 26.54 | 26.90 | 00:00:00 | | 2002-08-29 | 2,113,200 | 26.68 | 27.29 | 26.15 | 27.07 | 00:00:00 | | 2002-08-30 | 1,194,500 | 26.75 | 27.65 | 26.50 | 26.86 | 00:00:00 | | 2002-09-03 | 1,829,700 | 26.84 | 26.85 | 25.84 | 26.21 | 00:00:00 | | 2002-09-04 | 2,495,500 | 26.46 | 27.70 | 26.44 | 27.45 | 00:00:00 | | 2002-09-05 | 2,051,400 | 27.24 | 27.28 | 26.44 | 26.71 | 00:00:00 | | 2002-09-06 | 2,553,500 | 26.93 | 27.45 | 26.62 | 26.69 | 00:00:00 | | 2002-09-09 | 1,507,500 | 26.65 | 27.85 | 26.50 | 27.20 | 00:00:00 | | 2002-09-10 | 1,516,800 | 27.49 | 27.54 | 26.61 | 27.39 | 00:00:00 | | 2002-09-11 | 1,117,100 | 27.42 | 28.22 | 26.95 | 27.16 | 00:00:00 | | 2002-09-12 | 1,970,000 | 26.80 | 26.94 | 26.34 | 26.44 | 00:00:00 | | 2002-09-13 | 1,983,700 | 26.27 | 27.00 | 26.25 | 26.93 | 00:00:00 | | 2002-09-16 | 1,654,800 | 26.90 | 27.55 | 26.66 | 27.28 | 00:00:00 | | 2002-09-17 | 4,868,200 | 27.67 | 28.83 | 27.02 | 27.45 | 00:00:00 | | 2002-09-18 | 2,142,700 | 27.10 | 28.24 | 27.10 | 27.83 | 00:00:00 | | 2002-09-19 | 1,882,300 | 27.25 | 27.83 | 26.90 | 26.90 | 00:00:00 | | 2002-09-20 | 4,272,900 | 27.50 | 28.24 | 27.10 | 28.09 | 00:00:00 | | 2002-09-23 | 2,969,200 | 28.08 | 28.79 | 28.07 | 28.51 | 00:00:00 | | 2002-09-24 | 4,732,400 | 27.75 | 28.00 | 25.69 | 26.55 | 00:00:00 | | 2002-09-25 | 3,848,900 | 26.91 | 27.72 | 26.70 | 27.48 | 00:00:00 | | 2002-09-26 | 1,699,200 | 27.71 | 27.98 | 26.90 | 27.52 | 00:00:00 | | 2002-09-27 | 1,993,300 | 27.49 | 28.10 | 27.00 | 27.00 | 00:00:00 | | 2002-09-30 | 2,377,900 | 27.00 | 27.16 | 26.20 | 26.63 | 00:00:00 | | 2002-10-01 | 2,116,600 | 26.77 | 27.83 | 26.06 | 27.77 | 00:00:00 | | 2002-10-02 | 4,431,400 | 27.81 | 29.63 | 27.80 | 28.61 | 00:00:00 | | 2002-10-03 | 2,929,600 | 28.65 | 29.80 | 28.38 | 28.91 | 00:00:00 | | 2002-10-04 | 3,281,800 | 29.14 | 29.48 | 28.60 | 28.96 | 00:00:00 | | 2002-10-07 | 3,941,700 | 29.49 | 30.00 | 28.25 | 28.79 | 00:00:00 | | 2002-10-08 | 2,476,200 | 29.01 | 29.98 | 28.72 | 29.59 | 00:00:00 | | 2002-10-09 | 3,141,300 | 29.58 | 30.00 | 29.18 | 29.56 | 00:00:00 | | 2002-10-10 | 2,771,400 | 29.51 | 30.38 | 29.12 | 29.91 | 00:00:00 | | 2002-10-11 | 2,800,200 | 30.25 | 30.30 | 29.09 | 29.82 | 00:00:00 | | 2002-10-14 | 1,980,900 | 29.65 | 30.77 | 29.55 | 30.56 | 00:00:00 | | 2002-10-15 | 3,500,300 | 31.15 | 31.26 | 29.68 | 30.04 | 00:00:00 | | 2002-10-16 | 2,808,800 | 30.10 | 30.77 | 30.00 | 30.74 | 00:00:00 | | 2002-10-17 | 3,603,500 | 31.55 | 31.87 | 31.00 | 31.73 | 00:00:00 | | 2002-10-18 | 2,385,300 | 31.11 | 31.35 | 30.57 | 31.17 | 00:00:00 | | 2002-10-21 | 1,995,300 | 30.85 | 31.31 | 30.05 | 31.10 | 00:00:00 | | 2002-10-22 | 1,676,100 | 30.75 | 31.30 | 30.65 | 31.28 | 00:00:00 | | 2002-10-23 | 2,017,300 | 31.27 | 31.30 | 30.31 | 30.75 | 00:00:00 | | 2002-10-24 | 2,664,500 | 30.44 | 30.68 | 29.53 | 29.56 | 00:00:00 | | 2002-10-25 | 2,462,400 | 29.41 | 30.44 | 29.40 | 30.09 | 00:00:00 | | 2002-10-28 | 1,815,400 | 30.12 | 30.13 | 29.20 | 29.67 | 00:00:00 | | 2002-10-29 | 2,932,000 | 29.98 | 30.00 | 28.97 | 29.70 | 00:00:00 | | 2002-10-30 | 2,931,400 | 29.72 | 30.63 | 29.60 | 30.04 | 00:00:00 | | 2002-10-31 | 2,986,600 | 30.10 | 30.40 | 29.20 | 29.46 | 00:00:00 | | 2002-11-01 | 3,413,300 | 29.46 | 31.00 | 29.27 | 30.76 | 00:00:00 | | 2002-11-04 | 2,389,200 | 30.84 | 30.93 | 30.11 | 30.65 | 00:00:00 | | 2002-11-05 | 1,834,600 | 30.30 | 31.29 | 30.10 | 31.25 | 00:00:00 | | 2002-11-06 | 1,958,400 | 31.29 | 31.30 | 30.54 | 31.21 | 00:00:00 | | 2002-11-07 | 1,602,300 | 31.24 | 31.38 | 30.25 | 30.54 | 00:00:00 | | 2002-11-08 | 2,281,800 | 30.70 | 30.84 | 29.98 | 30.36 | 00:00:00 | | 2002-11-11 | 1,268,300 | 30.39 | 30.50 | 29.50 | 29.65 | 00:00:00 | | 2002-11-12 | 1,773,900 | 29.40 | 29.75 | 29.25 | 29.49 | 00:00:00 | | 2002-11-13 | 2,889,800 | 29.41 | 29.95 | 28.90 | 29.34 | 00:00:00 | | 2002-11-14 | 1,556,200 | 29.65 | 29.99 | 29.09 | 29.55 | 00:00:00 | | 2002-11-15 | 2,050,100 | 29.55 | 29.56 | 29.00 | 29.24 | 00:00:00 | | 2002-11-18 | 2,656,600 | 29.54 | 29.62 | 27.63 | 28.47 | 00:00:00 | | 2002-11-19 | 5,466,000 | 28.21 | 28.42 | 27.29 | 27.75 | 00:00:00 | | 2002-11-20 | 1,818,400 | 27.90 | 28.64 | 27.89 | 28.37 | 00:00:00 | | 2002-11-21 | 2,323,300 | 28.63 | 29.55 | 28.41 | 29.41 | 00:00:00 | | 2002-11-22 | 2,830,100 | 29.49 | 29.76 | 29.18 | 29.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
