|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-22 | 2,830,100 | 29.49 | 29.76 | 29.18 | 29.29 | 00:00:00 | | 2002-11-25 | 2,295,700 | 29.25 | 29.33 | 28.74 | 29.09 | 00:00:00 | | 2002-11-26 | 3,398,500 | 29.07 | 29.26 | 27.23 | 27.34 | 00:00:00 | | 2002-11-27 | 1,993,900 | 27.90 | 28.73 | 27.88 | 28.08 | 00:00:00 | | 2002-11-29 | 1,074,500 | 28.10 | 28.14 | 27.48 | 27.50 | 00:00:00 | | 2002-12-02 | 2,474,500 | 27.82 | 27.90 | 26.75 | 27.25 | 00:00:00 | | 2002-12-03 | 2,360,600 | 27.11 | 27.35 | 26.42 | 26.71 | 00:00:00 | | 2002-12-04 | 2,058,000 | 26.79 | 27.84 | 26.78 | 27.48 | 00:00:00 | | 2002-12-05 | 1,647,500 | 27.59 | 27.72 | 27.02 | 27.29 | 00:00:00 | | 2002-12-06 | 1,553,400 | 27.26 | 28.25 | 27.00 | 27.88 | 00:00:00 | | 2002-12-09 | 2,013,300 | 27.85 | 28.37 | 27.29 | 27.29 | 00:00:00 | | 2002-12-10 | 1,760,800 | 27.42 | 28.05 | 27.03 | 27.30 | 00:00:00 | | 2002-12-11 | 1,496,700 | 27.20 | 27.85 | 27.11 | 27.80 | 00:00:00 | | 2002-12-12 | 1,352,800 | 27.86 | 27.93 | 27.20 | 27.66 | 00:00:00 | | 2002-12-13 | 1,525,100 | 27.66 | 27.75 | 27.20 | 27.24 | 00:00:00 | | 2002-12-16 | 1,949,600 | 27.42 | 28.43 | 27.37 | 28.37 | 00:00:00 | | 2002-12-17 | 1,981,800 | 28.24 | 28.48 | 27.65 | 27.92 | 00:00:00 | | 2002-12-18 | 3,975,900 | 28.45 | 29.21 | 28.20 | 29.10 | 00:00:00 | | 2002-12-19 | 2,672,900 | 28.76 | 29.91 | 28.46 | 28.53 | 00:00:00 | | 2002-12-20 | 5,115,800 | 28.70 | 29.20 | 26.75 | 28.50 | 00:00:00 | | 2002-12-23 | 1,827,400 | 28.82 | 29.46 | 28.75 | 29.33 | 00:00:00 | | 2002-12-24 | 679,900 | 29.13 | 29.65 | 29.10 | 29.54 | 00:00:00 | | 2002-12-26 | 1,040,300 | 29.57 | 29.94 | 29.08 | 29.23 | 00:00:00 | | 2002-12-27 | 1,035,800 | 29.20 | 29.44 | 28.51 | 28.54 | 00:00:00 | | 2002-12-30 | 1,002,500 | 28.59 | 28.75 | 28.20 | 28.62 | 00:00:00 | | 2002-12-31 | 1,266,600 | 28.58 | 28.93 | 28.11 | 28.66 | 00:00:00 | | 2003-01-02 | 1,304,900 | 28.80 | 29.53 | 28.37 | 29.50 | 00:00:00 | | 2003-01-03 | 1,424,900 | 29.51 | 29.51 | 28.99 | 29.23 | 00:00:00 | | 2003-01-06 | 2,258,600 | 29.33 | 30.07 | 29.15 | 29.82 | 00:00:00 | | 2003-01-07 | 2,241,500 | 29.69 | 30.19 | 29.31 | 29.97 | 00:00:00 | | 2003-01-08 | 1,645,100 | 29.66 | 29.87 | 29.10 | 29.28 | 00:00:00 | | 2003-01-09 | 1,475,400 | 29.62 | 30.18 | 29.50 | 29.74 | 00:00:00 | | 2003-01-10 | 1,909,100 | 29.41 | 29.88 | 29.07 | 29.71 | 00:00:00 | | 2003-01-13 | 1,468,300 | 29.95 | 30.10 | 29.60 | 30.00 | 00:00:00 | | 2003-01-14 | 1,492,900 | 30.00 | 30.40 | 29.90 | 30.19 | 00:00:00 | | 2003-01-15 | 2,463,300 | 30.15 | 30.20 | 29.29 | 29.42 | 00:00:00 | | 2003-01-16 | 1,506,000 | 29.60 | 29.94 | 29.42 | 29.51 | 00:00:00 | | 2003-01-17 | 1,506,300 | 29.53 | 29.79 | 28.97 | 29.02 | 00:00:00 | | 2003-01-21 | 1,592,400 | 29.02 | 29.29 | 28.45 | 28.48 | 00:00:00 | | 2003-01-22 | 1,836,200 | 28.35 | 29.15 | 28.28 | 28.71 | 00:00:00 | | 2003-01-23 | 2,560,800 | 28.79 | 29.80 | 28.60 | 29.39 | 00:00:00 | | 2003-01-24 | 2,048,400 | 29.15 | 29.39 | 28.20 | 28.23 | 00:00:00 | | 2003-01-27 | 1,782,600 | 28.32 | 28.75 | 27.80 | 28.05 | 00:00:00 | | 2003-01-28 | 1,833,000 | 28.26 | 28.35 | 27.42 | 28.08 | 00:00:00 | | 2003-01-29 | 2,357,800 | 27.89 | 28.61 | 27.25 | 28.33 | 00:00:00 | | 2003-01-30 | 2,032,300 | 28.55 | 28.66 | 27.80 | 27.94 | 00:00:00 | | 2003-01-31 | 1,832,500 | 27.94 | 28.38 | 27.49 | 27.94 | 00:00:00 | | 2003-02-03 | 1,285,000 | 27.99 | 28.31 | 27.58 | 27.90 | 00:00:00 | | 2003-02-04 | 1,618,900 | 27.74 | 27.74 | 27.03 | 27.64 | 00:00:00 | | 2003-02-05 | 1,917,200 | 27.78 | 28.32 | 27.34 | 27.39 | 00:00:00 | | 2003-02-06 | 1,412,600 | 27.25 | 27.89 | 27.15 | 27.57 | 00:00:00 | | 2003-02-07 | 1,391,100 | 27.76 | 27.96 | 27.10 | 27.21 | 00:00:00 | | 2003-02-10 | 1,363,000 | 27.36 | 27.70 | 27.02 | 27.43 | 00:00:00 | | 2003-02-11 | 2,493,500 | 27.45 | 28.37 | 27.44 | 28.00 | 00:00:00 | | 2003-02-12 | 1,421,600 | 28.04 | 28.40 | 27.59 | 27.62 | 00:00:00 | | 2003-02-13 | 1,791,400 | 27.76 | 28.00 | 27.05 | 27.79 | 00:00:00 | | 2003-02-14 | 1,842,100 | 27.93 | 28.60 | 27.62 | 28.52 | 00:00:00 | | 2003-02-18 | 1,696,700 | 28.65 | 29.40 | 28.65 | 29.33 | 00:00:00 | | 2003-02-19 | 1,651,000 | 29.34 | 29.56 | 28.84 | 29.29 | 00:00:00 | | 2003-02-20 | 2,053,100 | 29.41 | 29.79 | 29.27 | 29.57 | 00:00:00 | | 2003-02-21 | 2,295,900 | 29.88 | 30.36 | 29.55 | 30.19 | 00:00:00 | | 2003-02-24 | 1,638,400 | 29.86 | 30.06 | 29.20 | 29.45 | 00:00:00 | | 2003-02-25 | 1,855,000 | 29.16 | 29.87 | 28.67 | 29.79 | 00:00:00 | | 2003-02-26 | 1,453,200 | 29.69 | 30.01 | 29.09 | 29.17 | 00:00:00 | | 2003-02-27 | 2,005,300 | 29.04 | 30.20 | 28.95 | 30.06 | 00:00:00 | | 2003-02-28 | 1,653,800 | 30.12 | 30.50 | 29.78 | 30.23 | 00:00:00 | | 2003-03-03 | 1,486,000 | 30.33 | 30.51 | 29.70 | 29.83 | 00:00:00 | | 2003-03-04 | 1,016,300 | 29.84 | 30.12 | 29.68 | 29.74 | 00:00:00 | | 2003-03-05 | 2,293,300 | 29.75 | 30.16 | 29.47 | 29.92 | 00:00:00 | | 2003-03-06 | 1,600,900 | 29.91 | 30.00 | 29.45 | 29.85 | 00:00:00 | | 2003-03-07 | 2,222,700 | 29.66 | 30.40 | 29.45 | 29.85 | 00:00:00 | | 2003-03-10 | 1,549,200 | 29.70 | 30.05 | 29.42 | 29.66 | 00:00:00 | | 2003-03-11 | 1,445,600 | 29.78 | 29.99 | 29.46 | 29.70 | 00:00:00 | | 2003-03-12 | 2,441,500 | 29.34 | 29.65 | 28.81 | 29.23 | 00:00:00 | | 2003-03-13 | 3,391,300 | 29.84 | 31.15 | 29.68 | 31.07 | 00:00:00 | | 2003-03-14 | 2,780,300 | 31.44 | 32.52 | 31.05 | 31.59 | 00:00:00 | | 2003-03-17 | 4,618,200 | 31.63 | 33.50 | 31.61 | 33.50 | 00:00:00 | | 2003-03-18 | 5,348,000 | 33.31 | 33.36 | 31.32 | 32.31 | 00:00:00 | | 2003-03-19 | 5,269,100 | 30.75 | 30.99 | 29.90 | 30.95 | 00:00:00 | | 2003-03-20 | 2,731,400 | 30.92 | 31.67 | 30.38 | 31.05 | 00:00:00 | | 2003-03-21 | 2,706,100 | 31.44 | 31.45 | 30.75 | 31.00 | 00:00:00 | | 2003-03-24 | 2,254,400 | 30.73 | 30.98 | 30.27 | 30.60 | 00:00:00 | | 2003-03-25 | 1,959,400 | 30.80 | 31.86 | 30.61 | 31.53 | 00:00:00 | | 2003-03-26 | 2,254,300 | 31.01 | 31.40 | 30.68 | 30.91 | 00:00:00 | | 2003-03-27 | 1,839,000 | 30.89 | 31.70 | 30.65 | 31.44 | 00:00:00 | | 2003-03-28 | 1,348,900 | 31.30 | 31.85 | 31.03 | 31.30 | 00:00:00 | | 2003-03-31 | 1,926,800 | 31.00 | 31.28 | 30.40 | 30.65 | 00:00:00 | | 2003-04-01 | 1,498,400 | 30.96 | 31.30 | 30.54 | 31.00 | 00:00:00 | | 2003-04-02 | 3,062,700 | 30.67 | 31.03 | 30.34 | 30.49 | 00:00:00 | | 2003-04-03 | 1,454,100 | 30.49 | 30.74 | 30.05 | 30.34 | 00:00:00 | | 2003-04-04 | 1,462,600 | 30.48 | 30.76 | 29.68 | 29.76 | 00:00:00 | | 2003-04-07 | 1,785,800 | 30.27 | 30.91 | 29.60 | 29.70 | 00:00:00 | | 2003-04-08 | 1,659,000 | 29.63 | 30.55 | 29.63 | 30.06 | 00:00:00 | | 2003-04-09 | 1,593,000 | 30.37 | 30.91 | 29.98 | 30.14 | 00:00:00 | | 2003-04-10 | 1,465,800 | 30.24 | 30.46 | 29.95 | 30.15 | 00:00:00 | | 2003-04-11 | 1,446,700 | 30.40 | 30.70 | 29.60 | 29.76 | 00:00:00 | | 2003-04-14 | 1,521,800 | 29.82 | 30.39 | 29.81 | 30.22 | 00:00:00 | | 2003-04-15 | 2,432,600 | 30.10 | 30.28 | 29.66 | 29.70 | 00:00:00 | | 2003-04-16 | 3,478,800 | 30.07 | 30.49 | 28.75 | 28.86 | 00:00:00 | | 2003-04-17 | 2,226,400 | 28.93 | 30.10 | 28.91 | 30.00 | 00:00:00 | | 2003-04-21 | 1,326,900 | 30.14 | 30.37 | 29.69 | 30.05 | 00:00:00 | | 2003-04-22 | 1,341,900 | 30.70 | 30.70 | 29.74 | 30.61 | 00:00:00 | | 2003-04-23 | 1,649,900 | 30.72 | 30.98 | 30.12 | 30.96 | 00:00:00 | | 2003-04-24 | 1,545,300 | 29.90 | 30.83 | 29.90 | 30.62 | 00:00:00 | | 2003-04-25 | 1,948,800 | 30.49 | 30.56 | 30.05 | 30.26 | 00:00:00 | | 2003-04-28 | 1,893,400 | 30.17 | 31.16 | 30.16 | 30.74 | 00:00:00 | | 2003-04-29 | 1,771,000 | 30.77 | 30.78 | 30.10 | 30.39 | 00:00:00 | | 2003-04-30 | 2,195,200 | 30.38 | 30.69 | 29.97 | 30.46 | 00:00:00 | | 2003-05-01 | 1,651,100 | 30.59 | 30.61 | 29.81 | 30.36 | 00:00:00 | | 2003-05-02 | 1,415,400 | 30.35 | 31.25 | 30.25 | 30.74 | 00:00:00 | | 2003-05-05 | 1,502,000 | 30.88 | 30.88 | 30.20 | 30.32 | 00:00:00 | | 2003-05-06 | 1,759,400 | 30.30 | 30.77 | 30.20 | 30.59 | 00:00:00 | | 2003-05-07 | 2,178,300 | 30.50 | 30.66 | 29.71 | 29.80 | 00:00:00 | | 2003-05-08 | 2,747,600 | 29.74 | 29.80 | 29.01 | 29.19 | 00:00:00 | | 2003-05-09 | 2,641,800 | 29.45 | 29.52 | 29.11 | 29.45 | 00:00:00 | | 2003-05-12 | 3,508,100 | 29.20 | 29.25 | 28.49 | 29.05 | 00:00:00 | | 2003-05-13 | 2,571,500 | 29.20 | 29.43 | 28.65 | 28.89 | 00:00:00 | | 2003-05-14 | 1,659,800 | 29.05 | 29.10 | 28.28 | 28.63 | 00:00:00 | | 2003-05-15 | 1,715,200 | 28.84 | 29.68 | 28.60 | 28.86 | 00:00:00 | | 2003-05-16 | 1,366,000 | 28.97 | 29.02 | 28.50 | 28.78 | 00:00:00 | | 2003-05-19 | 1,680,100 | 28.84 | 28.88 | 27.85 | 27.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
