|
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 | 2003-05-19 | 1,680,100 | 28.84 | 28.88 | 27.85 | 27.95 | 00:00:00 | 2003-05-20 | 4,761,800 | 28.00 | 28.05 | 26.74 | 27.22 | 00:00:00 | 2003-05-21 | 3,859,100 | 27.23 | 28.15 | 27.03 | 28.00 | 00:00:00 | 2003-05-22 | 2,001,900 | 28.11 | 28.72 | 27.80 | 28.43 | 00:00:00 | 2003-05-23 | 1,656,000 | 28.37 | 28.52 | 27.94 | 28.43 | 00:00:00 | 2003-05-27 | 1,807,300 | 28.44 | 29.12 | 28.11 | 29.04 | 00:00:00 | 2003-05-28 | 1,863,000 | 29.04 | 29.04 | 28.33 | 28.51 | 00:00:00 | 2003-05-29 | 2,644,600 | 28.52 | 28.70 | 27.81 | 27.84 | 00:00:00 | 2003-05-30 | 5,133,300 | 27.88 | 27.98 | 26.84 | 27.51 | 00:00:00 | 2003-06-02 | 3,176,000 | 27.65 | 28.24 | 27.26 | 27.51 | 00:00:00 | 2003-06-03 | 2,447,400 | 27.77 | 28.27 | 27.75 | 28.25 | 00:00:00 | 2003-06-04 | 3,072,800 | 28.25 | 29.01 | 28.06 | 28.87 | 00:00:00 | 2003-06-05 | 2,664,200 | 28.76 | 28.90 | 28.42 | 28.46 | 00:00:00 | 2003-06-06 | 2,885,900 | 29.05 | 29.57 | 28.78 | 28.79 | 00:00:00 | 2003-06-09 | 1,732,400 | 29.01 | 29.26 | 28.46 | 28.77 | 00:00:00 | 2003-06-10 | 1,891,900 | 29.20 | 29.82 | 29.19 | 29.56 | 00:00:00 | 2003-06-11 | 2,497,000 | 29.69 | 30.39 | 29.59 | 30.34 | 00:00:00 | 2003-06-12 | 1,962,000 | 30.25 | 30.58 | 30.05 | 30.50 | 00:00:00 | 2003-06-13 | 2,115,100 | 30.55 | 30.66 | 29.79 | 30.17 | 00:00:00 | 2003-06-16 | 1,959,500 | 30.21 | 30.95 | 30.10 | 30.42 | 00:00:00 | 2003-06-17 | 2,585,000 | 30.36 | 30.39 | 29.94 | 30.05 | 00:00:00 | 2003-06-18 | 2,073,000 | 29.91 | 30.72 | 29.55 | 30.07 | 00:00:00 | 2003-06-19 | 1,603,100 | 30.07 | 30.10 | 29.16 | 29.21 | 00:00:00 | 2003-06-20 | 1,804,200 | 29.51 | 29.68 | 29.06 | 29.26 | 00:00:00 | 2003-06-23 | 1,523,000 | 29.21 | 29.40 | 28.04 | 28.99 | 00:00:00 | 2003-06-24 | 1,210,500 | 29.07 | 29.53 | 28.90 | 29.00 | 00:00:00 | 2003-06-25 | 1,631,300 | 29.00 | 29.45 | 28.97 | 29.21 | 00:00:00 | 2003-06-26 | 1,766,000 | 29.04 | 29.88 | 29.04 | 29.58 | 00:00:00 | 2003-06-27 | 1,484,300 | 29.62 | 29.80 | 28.91 | 29.24 | 00:00:00 | 2003-06-30 | 2,091,700 | 29.26 | 29.75 | 28.65 | 28.70 | 00:00:00 | 2003-07-01 | 3,066,000 | 28.55 | 28.90 | 27.99 | 28.72 | 00:00:00 | 2003-07-02 | 2,723,600 | 28.40 | 28.79 | 28.12 | 28.36 | 00:00:00 | 2003-07-03 | 1,696,800 | 28.29 | 28.65 | 27.87 | 28.18 | 00:00:00 | 2003-07-07 | 3,085,800 | 28.65 | 29.25 | 28.05 | 28.77 | 00:00:00 | 2003-07-08 | 2,521,900 | 28.59 | 29.51 | 28.54 | 29.34 | 00:00:00 | 2003-07-09 | 2,094,700 | 29.05 | 29.50 | 28.88 | 29.10 | 00:00:00 | 2003-07-10 | 1,601,200 | 29.00 | 29.15 | 28.53 | 28.88 | 00:00:00 | 2003-07-11 | 1,222,900 | 28.90 | 29.53 | 28.77 | 29.20 | 00:00:00 | 2003-07-14 | 1,508,200 | 29.50 | 29.95 | 29.19 | 29.23 | 00:00:00 | 2003-07-15 | 1,476,600 | 29.46 | 29.84 | 28.95 | 29.15 | 00:00:00 | 2003-07-16 | 1,380,000 | 28.90 | 29.16 | 28.56 | 29.00 | 00:00:00 | 2003-07-17 | 1,576,100 | 28.57 | 29.25 | 28.27 | 28.49 | 00:00:00 | 2003-07-18 | 1,682,700 | 28.61 | 28.99 | 28.20 | 28.78 | 00:00:00 | 2003-07-21 | 2,039,800 | 28.60 | 28.91 | 28.26 | 28.81 | 00:00:00 | 2003-07-22 | 1,485,000 | 29.00 | 29.36 | 28.50 | 28.88 | 00:00:00 | 2003-07-23 | 1,180,600 | 29.06 | 29.14 | 28.45 | 29.06 | 00:00:00 | 2003-07-24 | 1,819,700 | 29.38 | 29.45 | 28.43 | 28.55 | 00:00:00 | 2003-07-25 | 1,293,900 | 28.44 | 29.40 | 28.40 | 29.28 | 00:00:00 | 2003-07-28 | 1,261,600 | 29.35 | 29.95 | 29.01 | 29.55 | 00:00:00 | 2003-07-29 | 3,115,600 | 29.85 | 30.48 | 29.35 | 30.21 | 00:00:00 | 2003-07-30 | 1,730,100 | 30.31 | 30.36 | 29.68 | 29.88 | 00:00:00 | 2003-07-31 | 2,077,900 | 29.96 | 30.75 | 29.57 | 29.65 | 00:00:00 | 2003-08-01 | 2,021,500 | 29.51 | 29.82 | 28.82 | 28.94 | 00:00:00 | 2003-08-04 | 2,063,000 | 28.77 | 29.07 | 28.05 | 28.86 | 00:00:00 | 2003-08-05 | 2,331,000 | 29.00 | 29.05 | 28.11 | 28.30 | 00:00:00 | 2003-08-06 | 1,683,800 | 28.10 | 28.91 | 28.04 | 28.40 | 00:00:00 | 2003-08-07 | 3,640,000 | 28.50 | 28.80 | 28.23 | 28.34 | 00:00:00 | 2003-08-08 | 1,058,700 | 28.43 | 28.50 | 28.14 | 28.25 | 00:00:00 | 2003-08-11 | 1,872,900 | 28.35 | 29.00 | 28.25 | 28.64 | 00:00:00 | 2003-08-12 | 1,389,300 | 28.70 | 29.23 | 28.60 | 29.12 | 00:00:00 | 2003-08-13 | 1,756,800 | 29.24 | 29.30 | 28.37 | 28.83 | 00:00:00 | 2003-08-14 | 1,220,300 | 28.99 | 29.28 | 28.64 | 29.12 | 00:00:00 | 2003-08-15 | 669,500 | 29.10 | 29.35 | 28.71 | 29.08 | 00:00:00 | 2003-08-18 | 1,228,800 | 29.29 | 29.50 | 29.12 | 29.46 | 00:00:00 | 2003-08-19 | 1,312,800 | 29.44 | 29.54 | 29.05 | 29.31 | 00:00:00 | 2003-08-20 | 1,398,800 | 29.32 | 29.34 | 28.75 | 28.84 | 00:00:00 | 2003-08-21 | 1,300,300 | 28.96 | 29.20 | 28.65 | 28.84 | 00:00:00 | 2003-08-22 | 1,334,500 | 28.95 | 29.15 | 28.64 | 28.66 | 00:00:00 | 2003-08-25 | 1,117,500 | 28.53 | 29.05 | 28.51 | 28.94 | 00:00:00 | 2003-08-26 | 1,334,800 | 28.95 | 29.28 | 28.50 | 29.21 | 00:00:00 | 2003-08-27 | 1,370,300 | 29.15 | 29.38 | 28.90 | 29.37 | 00:00:00 | 2003-08-28 | 1,481,800 | 29.35 | 29.85 | 29.30 | 29.68 | 00:00:00 | 2003-08-29 | 1,014,500 | 29.73 | 30.02 | 29.55 | 29.76 | 00:00:00 | 2003-09-02 | 1,705,300 | 29.70 | 30.30 | 29.56 | 30.19 | 00:00:00 | 2003-09-03 | 2,204,600 | 30.12 | 30.59 | 30.04 | 30.23 | 00:00:00 | 2003-09-04 | 2,989,300 | 30.23 | 30.94 | 30.16 | 30.80 | 00:00:00 | 2003-09-05 | 3,041,900 | 30.80 | 31.22 | 30.58 | 30.98 | 00:00:00 | 2003-09-08 | 2,152,600 | 31.10 | 31.50 | 30.97 | 31.32 | 00:00:00 | 2003-09-09 | 2,599,200 | 31.25 | 31.74 | 31.25 | 31.47 | 00:00:00 | 2003-09-10 | 3,364,200 | 31.31 | 31.99 | 31.21 | 31.45 | 00:00:00 | 2003-09-11 | 2,871,000 | 31.81 | 32.17 | 31.47 | 31.88 | 00:00:00 | 2003-09-12 | 3,297,800 | 31.91 | 32.52 | 31.60 | 32.48 | 00:00:00 | 2003-09-15 | 2,583,500 | 32.76 | 32.96 | 31.94 | 32.55 | 00:00:00 | 2003-09-16 | 3,179,700 | 32.58 | 32.70 | 31.97 | 32.63 | 00:00:00 | 2003-09-17 | 1,973,000 | 32.63 | 32.81 | 32.20 | 32.50 | 00:00:00 | 2003-09-18 | 6,667,400 | 33.36 | 34.87 | 33.17 | 34.66 | 00:00:00 | 2003-09-19 | 4,425,400 | 34.55 | 35.34 | 34.30 | 34.90 | 00:00:00 | 2003-09-22 | 2,989,600 | 34.65 | 34.85 | 34.18 | 34.73 | 00:00:00 | 2003-09-23 | 2,956,400 | 34.15 | 35.07 | 34.02 | 34.82 | 00:00:00 | 2003-09-24 | 2,975,000 | 34.73 | 34.97 | 33.63 | 33.67 | 00:00:00 | 2003-09-25 | 2,185,900 | 33.26 | 34.39 | 33.17 | 33.55 | 00:00:00 | 2003-09-26 | 1,797,200 | 33.25 | 33.82 | 33.15 | 33.27 | 00:00:00 | 2003-09-29 | 1,670,000 | 33.50 | 33.99 | 33.29 | 33.86 | 00:00:00 | 2003-09-30 | 2,077,900 | 33.86 | 33.94 | 33.31 | 33.50 | 00:00:00 | 2003-10-01 | 1,674,100 | 33.82 | 34.26 | 33.69 | 34.02 | 00:00:00 | 2003-10-02 | 1,321,200 | 34.10 | 34.18 | 33.70 | 34.00 | 00:00:00 | 2003-10-03 | 2,103,500 | 34.43 | 34.72 | 33.78 | 34.35 | 00:00:00 | 2003-10-06 | 1,108,800 | 34.50 | 34.50 | 33.94 | 34.12 | 00:00:00 | 2003-10-07 | 1,653,700 | 34.24 | 34.33 | 33.50 | 34.03 | 00:00:00 | 2003-10-08 | 2,051,400 | 34.24 | 34.33 | 33.51 | 33.84 | 00:00:00 | 2003-10-09 | 1,578,300 | 33.95 | 34.62 | 33.69 | 33.99 | 00:00:00 | 2003-10-10 | 1,591,700 | 34.11 | 34.20 | 33.42 | 33.71 | 00:00:00 | 2003-10-13 | 1,508,900 | 33.76 | 34.06 | 33.24 | 33.53 | 00:00:00 | 2003-10-14 | 1,437,000 | 33.51 | 33.69 | 33.25 | 33.43 | 00:00:00 | 2003-10-15 | 1,431,000 | 33.51 | 33.90 | 33.35 | 33.52 | 00:00:00 | 2003-10-16 | 1,325,800 | 33.41 | 33.88 | 33.35 | 33.84 | 00:00:00 | 2003-10-17 | 2,108,600 | 33.68 | 33.97 | 33.53 | 33.74 | 00:00:00 | 2003-10-20 | 1,459,500 | 33.84 | 34.32 | 33.74 | 34.27 | 00:00:00 | 2003-10-21 | 1,717,200 | 34.29 | 34.30 | 33.45 | 33.54 | 00:00:00 | 2003-10-22 | 1,576,700 | 33.49 | 33.63 | 32.90 | 33.01 | 00:00:00 | 2003-10-23 | 1,867,500 | 32.75 | 34.49 | 32.71 | 33.94 | 00:00:00 | 2003-10-24 | 1,311,700 | 33.79 | 34.42 | 33.47 | 34.31 | 00:00:00 | 2003-10-27 | 1,046,000 | 34.31 | 34.36 | 33.93 | 34.20 | 00:00:00 | 2003-10-28 | 1,764,700 | 34.28 | 35.33 | 34.03 | 35.19 | 00:00:00 | 2003-10-29 | 1,560,100 | 35.40 | 35.50 | 34.90 | 35.31 | 00:00:00 | 2003-10-30 | 2,333,600 | 35.50 | 36.25 | 35.42 | 35.71 | 00:00:00 | 2003-10-31 | 1,451,600 | 35.96 | 36.21 | 35.69 | 35.86 | 00:00:00 | 2003-11-03 | 2,052,300 | 35.99 | 36.23 | 35.28 | 35.54 | 00:00:00 | 2003-11-04 | 1,097,900 | 35.26 | 36.02 | 35.26 | 35.81 | 00:00:00 | 2003-11-05 | 1,275,600 | 35.89 | 36.25 | 35.44 | 35.75 | 00:00:00 | 2003-11-06 | 1,375,500 | 35.89 | 35.92 | 34.93 | 35.30 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|