|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-11-06 | 1,375,500 | 35.89 | 35.92 | 34.93 | 35.30 | 00:00:00 | 2003-11-07 | 1,513,200 | 35.20 | 35.43 | 34.52 | 34.69 | 00:00:00 | 2003-11-10 | 1,495,400 | 34.50 | 34.70 | 34.29 | 34.40 | 00:00:00 | 2003-11-11 | 1,347,800 | 34.49 | 34.62 | 34.00 | 34.30 | 00:00:00 | 2003-11-12 | 1,628,800 | 34.28 | 34.61 | 34.17 | 34.50 | 00:00:00 | 2003-11-13 | 1,517,700 | 34.40 | 35.39 | 34.35 | 35.27 | 00:00:00 | 2003-11-14 | 1,481,000 | 35.43 | 35.88 | 35.11 | 35.17 | 00:00:00 | 2003-11-17 | 1,053,500 | 35.19 | 35.42 | 34.60 | 35.09 | 00:00:00 | 2003-11-18 | 1,291,600 | 35.15 | 35.56 | 34.00 | 34.10 | 00:00:00 | 2003-11-19 | 1,411,800 | 33.95 | 34.24 | 33.65 | 33.94 | 00:00:00 | 2003-11-20 | 1,434,600 | 33.49 | 34.58 | 33.19 | 33.88 | 00:00:00 | 2003-11-21 | 1,306,300 | 34.07 | 34.59 | 33.59 | 34.31 | 00:00:00 | 2003-11-24 | 1,854,500 | 34.50 | 35.86 | 34.49 | 35.70 | 00:00:00 | 2003-11-25 | 1,263,000 | 35.73 | 35.80 | 35.20 | 35.44 | 00:00:00 | 2003-11-26 | 992,400 | 35.48 | 35.91 | 35.06 | 35.91 | 00:00:00 | 2003-11-28 | 633,200 | 35.46 | 36.18 | 35.44 | 35.78 | 00:00:00 | 2003-12-01 | 1,329,500 | 35.78 | 36.57 | 35.57 | 36.52 | 00:00:00 | 2003-12-02 | 1,968,400 | 36.43 | 37.49 | 36.20 | 37.11 | 00:00:00 | 2003-12-03 | 1,841,500 | 37.21 | 37.50 | 35.99 | 36.15 | 00:00:00 | 2003-12-04 | 2,064,200 | 35.90 | 36.49 | 35.45 | 36.35 | 00:00:00 | 2003-12-05 | 1,882,200 | 36.29 | 36.80 | 35.70 | 35.92 | 00:00:00 | 2003-12-08 | 1,309,600 | 36.20 | 37.13 | 35.95 | 37.05 | 00:00:00 | 2003-12-09 | 2,095,800 | 37.03 | 37.48 | 36.34 | 36.41 | 00:00:00 | 2003-12-10 | 1,682,700 | 36.50 | 36.64 | 35.58 | 35.91 | 00:00:00 | 2003-12-11 | 1,859,200 | 35.92 | 37.24 | 35.75 | 37.11 | 00:00:00 | 2003-12-12 | 1,058,600 | 36.93 | 37.20 | 36.69 | 36.96 | 00:00:00 | 2003-12-15 | 2,049,500 | 37.24 | 38.02 | 36.71 | 36.74 | 00:00:00 | 2003-12-16 | 1,627,000 | 36.51 | 37.21 | 36.34 | 36.90 | 00:00:00 | 2003-12-17 | 1,097,500 | 36.95 | 37.06 | 36.56 | 36.87 | 00:00:00 | 2003-12-18 | 2,747,300 | 37.54 | 37.73 | 36.42 | 36.60 | 00:00:00 | 2003-12-19 | 4,334,100 | 36.86 | 36.93 | 34.79 | 35.18 | 00:00:00 | 2003-12-22 | 2,004,000 | 34.93 | 35.55 | 34.80 | 35.40 | 00:00:00 | 2003-12-23 | 2,436,300 | 35.27 | 35.30 | 34.54 | 34.82 | 00:00:00 | 2003-12-24 | 766,300 | 34.94 | 35.18 | 34.71 | 35.03 | 00:00:00 | 2003-12-26 | 678,300 | 34.52 | 35.30 | 34.50 | 35.06 | 00:00:00 | 2003-12-29 | 1,348,400 | 35.10 | 35.62 | 35.01 | 35.57 | 00:00:00 | 2003-12-30 | 1,147,200 | 35.76 | 36.09 | 35.36 | 35.97 | 00:00:00 | 2003-12-31 | 1,418,600 | 36.12 | 36.47 | 35.85 | 36.22 | 00:00:00 | 2004-01-02 | 1,747,700 | 36.54 | 36.70 | 36.00 | 36.19 | 00:00:00 | 2004-01-05 | 2,091,100 | 36.45 | 36.48 | 35.62 | 36.23 | 00:00:00 | 2004-01-06 | 1,685,500 | 36.16 | 36.28 | 35.76 | 35.95 | 00:00:00 | 2004-01-07 | 1,798,500 | 35.81 | 36.00 | 35.26 | 35.70 | 00:00:00 | 2004-01-08 | 1,418,900 | 35.76 | 35.82 | 35.48 | 35.69 | 00:00:00 | 2004-01-09 | 1,559,800 | 35.07 | 35.78 | 35.07 | 35.40 | 00:00:00 | 2004-01-12 | 1,397,000 | 35.95 | 36.28 | 35.38 | 36.03 | 00:00:00 | 2004-01-13 | 1,529,400 | 36.05 | 36.44 | 35.95 | 36.43 | 00:00:00 | 2004-01-14 | 1,566,700 | 36.65 | 37.04 | 36.50 | 36.60 | 00:00:00 | 2004-01-15 | 1,996,800 | 36.65 | 37.60 | 36.60 | 37.41 | 00:00:00 | 2004-01-16 | 2,470,800 | 37.52 | 38.39 | 37.43 | 38.12 | 00:00:00 | 2004-01-20 | 1,778,600 | 38.18 | 38.20 | 37.86 | 37.99 | 00:00:00 | 2004-01-21 | 1,371,600 | 37.95 | 38.73 | 37.87 | 38.42 | 00:00:00 | 2004-01-22 | 1,352,100 | 38.26 | 39.25 | 38.24 | 38.63 | 00:00:00 | 2004-01-23 | 1,665,100 | 38.82 | 38.90 | 37.87 | 38.05 | 00:00:00 | 2004-01-26 | 1,434,600 | 38.02 | 38.60 | 37.86 | 38.60 | 00:00:00 | 2004-01-27 | 1,365,100 | 38.79 | 39.10 | 38.03 | 38.11 | 00:00:00 | 2004-01-28 | 1,347,900 | 38.24 | 38.67 | 37.45 | 37.50 | 00:00:00 | 2004-01-29 | 1,571,200 | 37.43 | 39.05 | 37.34 | 38.89 | 00:00:00 | 2004-01-30 | 1,592,000 | 38.78 | 39.28 | 38.25 | 38.66 | 00:00:00 | 2004-02-02 | 1,674,700 | 38.50 | 39.91 | 38.09 | 39.22 | 00:00:00 | 2004-02-03 | 1,300,200 | 39.19 | 39.63 | 38.88 | 39.04 | 00:00:00 | 2004-02-04 | 2,278,900 | 39.02 | 40.30 | 38.81 | 39.92 | 00:00:00 | 2004-02-05 | 1,987,100 | 39.81 | 39.83 | 39.30 | 39.60 | 00:00:00 | 2004-02-06 | 2,701,900 | 39.52 | 41.00 | 39.45 | 40.85 | 00:00:00 | 2004-02-09 | 1,874,600 | 41.00 | 41.25 | 40.06 | 40.10 | 00:00:00 | 2004-02-10 | 1,768,400 | 39.99 | 40.80 | 39.90 | 40.00 | 00:00:00 | 2004-02-11 | 1,973,500 | 39.95 | 40.61 | 39.76 | 40.45 | 00:00:00 | 2004-02-12 | 1,275,100 | 40.34 | 40.96 | 40.31 | 40.71 | 00:00:00 | 2004-02-13 | 1,868,100 | 40.51 | 40.89 | 39.87 | 39.96 | 00:00:00 | 2004-02-17 | 940,100 | 40.20 | 40.69 | 40.13 | 40.37 | 00:00:00 | 2004-02-18 | 1,420,800 | 40.11 | 40.16 | 39.54 | 39.68 | 00:00:00 | 2004-02-19 | 1,390,100 | 39.80 | 40.00 | 38.97 | 39.07 | 00:00:00 | 2004-02-20 | 1,403,000 | 38.87 | 39.80 | 38.68 | 39.51 | 00:00:00 | 2004-02-23 | 1,460,000 | 39.50 | 39.72 | 39.08 | 39.36 | 00:00:00 | 2004-02-24 | 1,437,700 | 39.53 | 40.04 | 38.99 | 39.46 | 00:00:00 | 2004-02-25 | 1,020,500 | 39.54 | 39.55 | 39.00 | 39.22 | 00:00:00 | 2004-02-26 | 973,100 | 39.25 | 39.53 | 38.83 | 39.20 | 00:00:00 | 2004-02-27 | 1,565,900 | 39.23 | 39.48 | 38.38 | 38.98 | 00:00:00 | 2004-03-01 | 1,401,900 | 39.09 | 39.34 | 38.06 | 39.29 | 00:00:00 | 2004-03-02 | 1,999,900 | 39.30 | 39.62 | 38.72 | 38.86 | 00:00:00 | 2004-03-03 | 2,544,400 | 37.71 | 38.16 | 37.10 | 37.97 | 00:00:00 | 2004-03-04 | 1,394,800 | 38.57 | 38.60 | 37.77 | 38.41 | 00:00:00 | 2004-03-05 | 1,836,100 | 37.57 | 39.25 | 37.53 | 38.24 | 00:00:00 | 2004-03-08 | 2,824,300 | 38.17 | 38.84 | 37.69 | 37.73 | 00:00:00 | 2004-03-09 | 2,346,800 | 37.92 | 38.33 | 37.69 | 38.05 | 00:00:00 | 2004-03-10 | 2,022,100 | 37.88 | 38.28 | 37.53 | 37.66 | 00:00:00 | 2004-03-11 | 1,645,900 | 37.55 | 38.25 | 37.15 | 37.35 | 00:00:00 | 2004-03-12 | 2,940,000 | 37.90 | 38.56 | 37.57 | 38.25 | 00:00:00 | 2004-03-15 | 1,538,700 | 38.04 | 38.43 | 37.73 | 37.84 | 00:00:00 | 2004-03-16 | 2,008,400 | 38.23 | 39.33 | 38.13 | 39.20 | 00:00:00 | 2004-03-17 | 1,881,300 | 39.57 | 39.59 | 38.54 | 39.20 | 00:00:00 | 2004-03-18 | 2,355,900 | 38.44 | 39.97 | 38.32 | 39.13 | 00:00:00 | 2004-03-19 | 1,969,100 | 38.81 | 39.10 | 38.22 | 38.22 | 00:00:00 | 2004-03-22 | 2,097,300 | 38.19 | 38.29 | 37.70 | 38.11 | 00:00:00 | 2004-03-23 | 1,367,100 | 38.34 | 38.47 | 37.62 | 37.90 | 00:00:00 | 2004-03-24 | 1,736,200 | 37.95 | 38.09 | 37.05 | 37.90 | 00:00:00 | 2004-03-25 | 1,597,800 | 38.03 | 38.07 | 37.73 | 37.97 | 00:00:00 | 2004-03-26 | 1,149,500 | 37.82 | 37.92 | 37.45 | 37.52 | 00:00:00 | 2004-03-29 | 1,267,800 | 37.61 | 38.04 | 37.42 | 37.99 | 00:00:00 | 2004-03-30 | 1,250,000 | 38.07 | 38.57 | 37.98 | 38.52 | 00:00:00 | 2004-03-31 | 1,375,400 | 38.58 | 38.63 | 37.93 | 38.36 | 00:00:00 | 2004-04-01 | 1,286,100 | 38.67 | 39.08 | 38.45 | 38.47 | 00:00:00 | 2004-04-02 | 3,290,900 | 39.26 | 40.57 | 39.12 | 40.51 | 00:00:00 | 2004-04-05 | 1,772,800 | 40.35 | 41.26 | 40.10 | 41.24 | 00:00:00 | 2004-04-06 | 1,108,800 | 40.90 | 41.29 | 40.50 | 41.14 | 00:00:00 | 2004-04-07 | 2,010,900 | 40.50 | 41.67 | 40.41 | 41.30 | 00:00:00 | 2004-04-08 | 1,611,200 | 41.47 | 41.56 | 40.17 | 40.50 | 00:00:00 | 2004-04-12 | 839,200 | 40.58 | 40.76 | 40.21 | 40.43 | 00:00:00 | 2004-04-13 | 1,417,900 | 40.71 | 40.80 | 39.79 | 40.00 | 00:00:00 | 2004-04-14 | 1,114,400 | 40.09 | 40.64 | 39.88 | 40.42 | 00:00:00 | 2004-04-15 | 1,061,800 | 40.55 | 40.67 | 39.93 | 40.25 | 00:00:00 | 2004-04-16 | 1,541,100 | 40.37 | 41.05 | 39.81 | 40.36 | 00:00:00 | 2004-04-19 | 968,900 | 40.42 | 40.48 | 40.02 | 40.26 | 00:00:00 | 2004-04-20 | 1,439,200 | 40.35 | 40.64 | 39.61 | 39.68 | 00:00:00 | 2004-04-21 | 1,561,500 | 39.59 | 40.50 | 39.33 | 40.00 | 00:00:00 | 2004-04-22 | 2,134,300 | 39.76 | 41.05 | 39.55 | 41.03 | 00:00:00 | 2004-04-23 | 1,155,400 | 40.95 | 41.24 | 40.53 | 40.60 | 00:00:00 | 2004-04-26 | 1,213,800 | 40.84 | 40.86 | 39.98 | 40.25 | 00:00:00 | 2004-04-27 | 1,656,600 | 40.34 | 41.05 | 40.32 | 40.69 | 00:00:00 | 2004-04-28 | 1,328,300 | 40.60 | 40.88 | 39.60 | 39.72 | 00:00:00 | 2004-04-29 | 1,336,200 | 39.89 | 40.26 | 39.40 | 39.79 | 00:00:00 | 2004-04-30 | 1,481,900 | 40.09 | 40.34 | 39.45 | 39.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|