Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: BMET )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 11:35 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.0950 0.0950 0.0950 0.0950 6,000 +0.00(+0.00%)
Jan 30, 2024 0.1000 0.1000 0.0950 0.0950 32,000 -0.01(-5.00%)
Jan 29, 2024 0.1000 0.1000 0.1000 0.1000 38,023 +0.00(+0.00%)
Jan 26, 2024 0.1000 0.1000 0.1000 0.1000 232,064 +0.01(+5.26%)
Jan 25, 2024 0.0900 0.0950 0.0900 0.0950 124,000 +0.01(+5.56%)
Jan 24, 2024 0.0850 0.0900 0.0850 0.0900 6,177 +0.00(+0.00%)
Jan 19, 2024 0.0900 0 -0.01(-5.26%)
Jan 18, 2024 0.0900 0.0950 0.0900 0.0950 34,500 +0.01(+5.56%)
Jan 17, 2024 0.0900 0.0900 0.0900 0.0900 13,000 +0.00(+0.00%)
Jan 16, 2024 0.0850 0.0900 0.0850 0.0900 128,120 -0.01(-5.26%)
Jan 15, 2024 0.0900 0.0950 0.0900 0.0950 7,011 +0.00(+0.00%)
Jan 12, 2024 0.0850 0.0950 0.0850 0.0950 6,000 +0.01(+11.76%)
Jan 11, 2024 0.0850 0.0850 0.0850 0.0850 1,000 -0.01(-10.53%)
Jan 09, 2024 0.0950 250 +0.01(+11.76%)
Jan 08, 2024 0.0800 0.0850 0.0800 0.0850 27,225 +0.00(+0.00%)
Jan 05, 2024 0.0850 0.0850 0.0850 0.0850 30,059 -0.00(-5.56%)
Jan 04, 2024 0.0900 0.0900 0.0850 0.0900 7,055 +0.00(+0.00%)
Jan 03, 2024 0.0900 0.0900 0.0900 0.0900 1,653 +0.00(+5.88%)
Jan 02, 2024 0.0850 0.0850 0.0850 0.0850 5,183 +0.00(+0.00%)
Dec 29, 2023 0.0850 0 +0.01(+6.25%)
Dec 28, 2023 0.0950 0.0950 0.0800 0.0800 198,000 -0.01(-11.11%)
Dec 27, 2023 0.0850 0.0900 0.0850 0.0900 76,332 +0.00(+5.88%)
Dec 22, 2023 0.0850 0 +0.00(+0.00%)
Dec 21, 2023 0.0850 0.0850 0.0850 0.0850 40,060 +0.00(+0.00%)
Dec 20, 2023 0.0850 0.0850 0.0850 0.0850 59,900 -0.00(-5.56%)
Dec 19, 2023 0.0900 0.0900 0.0900 0.0900 9,289 +0.00(+5.88%)
Dec 18, 2023 0.0900 0.0900 0.0850 0.0850 15,988 +0.00(+0.00%)
Dec 14, 2023 0.0850 31 +0.00(+0.00%)
Dec 13, 2023 0.0900 0.0900 0.0850 0.0850 7,198 +0.00(+0.00%)
Dec 12, 2023 0.0850 0.0850 0.0850 0.0850 7,000 -0.00(-5.56%)
Dec 11, 2023 0.0850 0.0900 0.0850 0.0900 7,000 +0.00(+0.00%)
Dec 08, 2023 0.0950 0.0950 0.0900 0.0900 29,800 +0.00(+0.00%)
Dec 07, 2023 0.0900 0.0900 0.0900 0.0900 25,222 +0.00(+0.00%)
Dec 06, 2023 0.0850 0.0900 0.0850 0.0900 2,060 +0.00(+0.00%)
Dec 05, 2023 0.0850 0.0900 0.0850 0.0900 25,514 +0.00(+0.00%)
Dec 04, 2023 0.1000 0.1000 0.0850 0.0900 46,509 -0.01(-10.00%)
Dec 01, 2023 0.0950 0.1000 0.0950 0.1000 21,640 +0.01(+11.11%)
Nov 30, 2023 0.0950 0.0950 0.0850 0.0900 99,636 -0.01(-10.00%)
Nov 29, 2023 0.0950 0.1000 0.0950 0.1000 65,371 +0.01(+11.11%)
Nov 28, 2023 0.0850 0.0900 0.0850 0.0900 33,109 +0.01(+12.50%)
Nov 27, 2023 0.0800 0.0800 0.0800 0.0800 100,350 +0.01(+6.67%)
Nov 24, 2023 0.0750 0.0750 0.0750 0.0750 46,500 +0.00(+0.00%)
Nov 23, 2023 0.0800 0.0800 0.0700 0.0750 191,701 -0.01(-6.25%)
Nov 22, 2023 0.0850 0.0850 0.0800 0.0800 194,607 +0.00(+0.00%)
Nov 21, 2023 0.0750 0.0800 0.0750 0.0800 16,639 +0.01(+6.67%)
Nov 20, 2023 0.0800 0.0800 0.0750 0.0750 7,400 -0.01(-6.25%)
Nov 17, 2023 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Nov 16, 2023 0.0850 0.0850 0.0800 0.0800 9,500 +0.00(+0.00%)
Nov 15, 2023 0.0800 0.0800 0.0800 0.0800 219,000 -0.01(-11.11%)
Nov 14, 2023 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Nov 10, 2023 0.0900 370 +0.00(+0.00%)
Nov 09, 2023 0.1150 0.1150 0.0900 0.0900 320,522 -0.02(-18.18%)
Nov 08, 2023 0.1100 0.1100 0.1100 0.1100 720 -0.01(-8.33%)
Nov 07, 2023 0.1200 0.1200 0.1200 0.1200 1,210 +0.00(+0.00%)
Nov 06, 2023 0.1200 0.1200 0.1200 0.1200 3,097 +0.01(+14.29%)
Nov 03, 2023 0.0900 0.1200 0.0900 0.1050 21,200 +0.00(+0.00%)
Nov 02, 2023 0.1000 0.1050 0.0900 0.1050 176,332 +0.01(+10.53%)
Nov 01, 2023 0.1000 0.1000 0.0950 0.0950 10,009 -0.01(-5.00%)
Oct 31, 2023 0.1000 0.1000 0.0950 0.1000 57,139 +0.01(+5.26%)
Oct 30, 2023 0.1150 0.1150 0.0900 0.0950 75,000 -0.01(-13.64%)
Oct 27, 2023 0.1050 0.1100 0.1050 0.1100 23,625 +0.01(+10.00%)
Oct 26, 2023 0.1000 0.1100 0.1000 0.1000 10,150 -0.00(-4.76%)
Oct 25, 2023 0.1050 0.1050 0.1050 0.1050 4,500 +0.00(+5.00%)
Oct 24, 2023 0.1000 0.1050 0.0950 0.1000 43,224 -0.00(-4.76%)
Oct 23, 2023 0.1150 0.1150 0.1050 0.1050 9,500 +0.00(+0.00%)
Oct 20, 2023 0.1050 0.1100 0.1050 0.1050 36,312 -0.01(-8.70%)
Oct 19, 2023 0.1150 0.1150 0.1000 0.1150 271,652 +0.00(+0.00%)
Oct 18, 2023 0.1250 0.1250 0.1150 0.1150 17,100 -0.01(-8.00%)
Oct 17, 2023 0.1450 0.1450 0.1250 0.1250 7,988 -0.01(-7.41%)
Oct 16, 2023 0.1300 0.1450 0.1300 0.1350 107,997 +0.01(+3.85%)
Oct 13, 2023 0.1300 0.1300 0.1300 0.1300 2,521 +0.01(+13.04%)
Oct 11, 2023 0.1150 0.1150 677 +0.00(+0.00%)
Oct 10, 2023 0.1150 0.1200 0.1150 0.1150 65,036 -0.00(-4.17%)
Oct 06, 2023 0.1200 0 +0.00(+4.35%)
Oct 05, 2023 0.1200 0.1200 0.1150 0.1150 111,452 +0.00(+0.00%)
Oct 04, 2023 0.1200 0.1200 0.1150 0.1150 15,610 -0.00(-4.17%)
Oct 03, 2023 0.1200 0.1200 0.1200 0.1200 7,535 +0.00(+0.00%)
Oct 02, 2023 0.1200 0.1300 0.1200 0.1200 33,110 -0.01(-7.69%)
Sep 29, 2023 0.1300 0.1300 0.1300 0.1300 3,323 -0.01(-7.14%)
Sep 28, 2023 0.1300 0.1400 0.1300 0.1400 21,469 +0.00(+0.00%)
Sep 27, 2023 0.1350 0.1400 0.1300 0.1400 27,916 -0.00(-3.45%)
Sep 26, 2023 0.1550 0.1550 0.1450 0.1450 16,662 -0.01(-3.33%)
Sep 25, 2023 0.1650 0.1500 0.1500 0.1500 18,975 -0.01(-6.25%)
Sep 22, 2023 0.1650 0.1650 0.1600 0.1600 3,114 -0.01(-3.03%)
Sep 21, 2023 0.1650 0.1650 0.1650 0.1650 4,831 +0.01(+3.13%)
Sep 20, 2023 0.1550 0.1650 0.1550 0.1600 13,045 +0.01(+3.23%)
Sep 19, 2023 0.1650 0.1650 0.1550 0.1550 4,027 -0.01(-6.06%)
Sep 18, 2023 0.1500 0.1650 0.1500 0.1650 17,015 +0.00(+0.00%)
Sep 15, 2023 0.1600 0.1650 0.1550 0.1650 10,911 +0.01(+3.13%)
Sep 14, 2023 0.1600 0.1600 0.1600 0.1600 8,109 +0.01(+3.23%)
Sep 13, 2023 0.1600 0.1600 0.1450 0.1550 11,890 -0.01(-3.13%)
Sep 12, 2023 0.1650 0.1750 0.1600 0.1600 23,752 -0.01(-3.03%)
Sep 11, 2023 0.1650 0.1750 0.1500 0.1650 20,282 +0.00(+0.00%)
Sep 08, 2023 0.1600 0.1650 0.1600 0.1650 25,750 +0.01(+3.13%)
Sep 07, 2023 0.1700 0.1700 0.1600 0.1600 15,457 -0.01(-3.03%)
Sep 06, 2023 0.1750 0.1750 0.1600 0.1650 29,004 -0.01(-5.71%)
Sep 05, 2023 0.1750 0.1750 0.1600 0.1750 35,914 +0.00(+0.00%)
Sep 01, 2023 0.1750 0 +0.00(+2.94%)
Aug 31, 2023 0.1650 0.1700 0.1650 0.1700 26,801 +0.01(+3.03%)
Aug 30, 2023 0.1700 0.1700 0.1600 0.1650 36,166 +0.00(+0.00%)
Aug 29, 2023 0.1700 0.1700 0.1650 0.1650 12,191 -0.01(-2.94%)
Aug 28, 2023 0.1700 0.1700 0.1700 0.1700 17,920 +0.00(+0.00%)
Aug 25, 2023 0.1650 0.1700 0.1650 0.1700 2,040 +0.00(+0.00%)
Aug 24, 2023 0.1700 0.1700 0.1700 0.1700 18,291 +0.00(+0.00%)
Aug 23, 2023 0.1700 0.1700 0.1700 0.1700 7,488 +0.00(+0.00%)
Aug 22, 2023 0.1550 0.1700 0.1550 0.1700 6,506 +0.01(+6.25%)
Aug 21, 2023 0.1600 0.1650 0.1600 0.1600 58,169 -0.01(-3.03%)
Aug 18, 2023 0.1650 0.1650 0.1650 0.1650 590 -0.01(-2.94%)
Aug 17, 2023 0.1700 0.1700 0.1700 0.1700 69,549 +0.00(+0.00%)
Aug 16, 2023 0.1650 0.1700 0.1650 0.1700 5,349 -0.00(-2.86%)
Aug 15, 2023 0.1700 0.1750 0.1700 0.1750 17,492 +0.01(+6.06%)
Aug 14, 2023 0.1750 0.1750 0.1650 0.1650 18,203 -0.01(-8.33%)
Aug 11, 2023 0.1900 0.1900 0.1700 0.1800 63,266 -0.01(-5.26%)
Aug 10, 2023 0.1900 0.1900 0.1750 0.1900 70,060 +0.00(+0.00%)
Aug 09, 2023 0.1850 0.1900 0.1750 0.1900 67,522 +0.00(+0.00%)
Aug 08, 2023 0.1900 0.1950 0.1800 0.1900 150,599 +0.01(+5.56%)
Aug 04, 2023 0.1800 0 +0.01(+2.86%)
Aug 03, 2023 0.1900 0.1900 0.1750 0.1750 42,545 -0.01(-2.78%)
Aug 02, 2023 0.1900 0.1900 0.1800 0.1800 26,385 -0.01(-5.26%)
Aug 01, 2023 0.1850 0.1900 0.1800 0.1900 52,053 +0.01(+5.56%)
Jul 31, 2023 0.1800 0.1800 0.1800 0.1800 70,685 +0.00(+0.00%)
Jul 28, 2023 0.1850 0.1850 0.1550 0.1800 59,777 +0.01(+2.86%)
Jul 27, 2023 0.1900 0.1900 0.1750 0.1750 70,151 -0.01(-2.78%)
Jul 26, 2023 0.1750 0.1900 0.1750 0.1800 166,605 +0.01(+5.88%)
Jul 25, 2023 0.1650 0.1700 0.1550 0.1700 81,929 +0.00(+0.00%)
Jul 24, 2023 0.1700 0.1700 0.1650 0.1700 114,174 +0.00(+0.00%)
Jul 21, 2023 0.1700 0.1700 0.1700 0.1700 38,590 +0.00(+0.00%)
Jul 20, 2023 0.1650 0.1700 0.1600 0.1700 43,984 +0.01(+6.25%)
Jul 19, 2023 0.1700 0.1700 0.1600 0.1600 37,069 -0.01(-5.88%)
Jul 18, 2023 0.1600 0.1700 0.1600 0.1700 233,928 +0.02(+9.68%)
Jul 17, 2023 0.1650 0.1650 0.1550 0.1550 43,496 +0.01(+6.90%)
Jul 14, 2023 0.1550 0.1550 0.1450 0.1450 49,674 +0.00(+3.57%)
Jul 13, 2023 0.1550 0.1650 0.1400 0.1400 234,936 -0.01(-6.67%)
Jul 12, 2023 0.1700 0.1700 0.1400 0.1500 98,149 -0.02(-9.09%)
Jul 11, 2023 0.1600 0.1700 0.1600 0.1650 147,957 +0.01(+6.45%)
Jul 10, 2023 0.1500 0.1600 0.1500 0.1550 108,538 +0.01(+6.90%)
Jul 07, 2023 0.1450 0.1450 0.1350 0.1450 24,999 +0.00(+0.00%)
Jul 06, 2023 0.1450 0.1450 0.1350 0.1450 79,472 +0.01(+7.41%)
Jul 05, 2023 0.1350 0.1400 0.1350 0.1350 59,999 +0.01(+3.85%)
Jul 04, 2023 0.1300 0.1300 0.1300 0.1300 27,119 +0.00(+0.00%)
Jun 30, 2023 0.1300 0 +0.01(+4.00%)
Jun 29, 2023 0.1250 0.1250 0.1200 0.1250 25,250 +0.00(+0.00%)
Jun 28, 2023 0.1250 0.1250 0.1250 0.1250 18,561 +0.00(+0.00%)
Jun 27, 2023 0.1250 0.1250 0.1250 0.1250 65,515 +0.00(+0.00%)
Jun 26, 2023 0.1250 0.1250 0.1250 0.1250 9,000 +0.01(+4.17%)
Jun 23, 2023 0.1200 0.1200 0.1200 0.1200 745 +0.00(+0.00%)
Jun 21, 2023 0.1200 320 +0.00(+0.00%)
Jun 20, 2023 0.1200 0.1200 0.1200 0.1200 1,565 +0.00(+0.00%)
Jun 19, 2023 0.1300 0.1300 0.1200 0.1200 30,600 -0.01(-4.00%)
Jun 16, 2023 0.1250 0.1250 0.1250 0.1250 50,000 +0.00(+0.00%)
Jun 15, 2023 0.1250 0.1250 0.1250 0.1250 10,500 +0.00(+0.00%)
May 04, 2023 0.1250 0 +0.01(+8.70%)
May 03, 2023 0.1150 0.1150 0.1150 0.1150 4,410 -0.00(-4.17%)
May 02, 2023 0.1200 0.1200 0.1200 0.1200 1,390 +0.00(+0.00%)
May 01, 2023 0.1200 0.1200 0.1200 0.1200 89,200 +0.00(+0.00%)
Apr 28, 2023 0.1200 0.1200 0.1200 0.1200 10,300 +0.00(+0.00%)
Apr 27, 2023 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+0.00%)
Apr 24, 2023 0.1200 0 +0.00(+0.00%)
Apr 21, 2023 0.1200 0.1200 0.1200 0.1200 132,000 -0.01(-4.00%)
Apr 20, 2023 0.1200 0.1250 0.1200 0.1250 164,766 +0.01(+4.17%)
Apr 19, 2023 0.1200 0.1200 0.1200 0.1200 6,678 +0.00(+0.00%)
Apr 18, 2023 0.1200 0.1200 0.1200 0.1200 1,000 +0.01(+9.09%)
Apr 17, 2023 0.1100 0.1100 0.1100 0.1100 13,500 -0.01(-4.35%)
Apr 14, 2023 0.1250 0.1250 0.1150 0.1150 28,870 +0.00(+0.00%)
Apr 13, 2023 0.1200 0.1200 0.1150 0.1150 5,545 -0.00(-4.17%)
Apr 12, 2023 0.1250 0.1250 0.1200 0.1200 50,621 +0.00(+0.00%)
Apr 11, 2023 0.1150 0.1200 0.1100 0.1200 54,880 +0.00(+4.35%)
Apr 10, 2023 0.1150 0.1150 0.1150 0.1150 9,500 +0.01(+4.55%)
Apr 06, 2023 0.1100 0 +0.01(+10.00%)
Apr 05, 2023 0.1000 0.1000 0.1000 0.1000 11,070 +0.01(+5.26%)
Apr 04, 2023 0.1000 0.1000 0.0950 0.0950 99,000 +0.00(+0.00%)
Apr 03, 2023 0.1000 0.1000 0.0950 0.0950 5,500 -0.01(-5.00%)
Mar 31, 2023 0.1100 0.1100 0.1000 0.1000 33,400 -0.00(-4.76%)
Mar 30, 2023 0.1050 0.1050 0.1050 0.1050 21,000 +0.00(+5.00%)
Mar 29, 2023 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Mar 28, 2023 0.1000 0.1000 0.1000 0.1000 69,000 +0.01(+5.26%)
Mar 27, 2023 0.1000 0.1000 0.0950 0.0950 33,500 -0.01(-5.00%)
Mar 24, 2023 0.1050 0.1050 0.1000 0.1000 343,500 -0.00(-4.76%)
Mar 23, 2023 0.1200 0.1200 0.1000 0.1050 2,512,505 -0.01(-12.50%)
Mar 22, 2023 0.1250 0.1250 0.1200 0.1200 410,000 -0.01(-4.00%)
Mar 21, 2023 0.1200 0.1250 0.1200 0.1250 101,000 +0.01(+8.70%)
Mar 20, 2023 0.1150 0.1150 0.1150 0.1150 89,000 -0.00(-4.17%)
Mar 17, 2023 0.1100 0.1200 0.1100 0.1200 132,695 +0.00(+4.35%)
Mar 16, 2023 0.1150 0.1200 0.1150 0.1150 54,363 -0.00(-4.17%)
Mar 15, 2023 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Mar 14, 2023 0.1250 0.1250 0.1150 0.1200 136,600 -0.01(-4.00%)
Mar 13, 2023 0.1300 0.1300 0.1250 0.1250 34,000 -0.01(-3.85%)
Mar 10, 2023 0.1350 0.1350 0.1300 0.1300 92,724 -0.01(-3.70%)
Mar 08, 2023 0.1350 0 -0.01(-6.90%)
Mar 06, 2023 0.1450 60 +0.01(+7.41%)
Mar 01, 2023 0.1350 130 +0.00(+0.00%)
Feb 28, 2023 0.1350 0.1350 0.1350 0.1350 45,540 -0.01(-3.57%)
Feb 27, 2023 0.1350 0.1400 0.1350 0.1400 3,000 -0.00(-3.45%)
Feb 23, 2023 0.1450 0 -0.01(-3.33%)
Feb 22, 2023 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+3.45%)
Feb 17, 2023 0.1450 4 -0.01(-6.45%)
Feb 16, 2023 0.1550 0.1550 0.1550 0.1550 1,798 +0.00(+0.00%)
Feb 15, 2023 0.1550 0.1550 0.1550 0.1550 500 -0.01(-3.13%)
Feb 14, 2023 0.1600 0.1600 0.1600 0.1600 900 +0.01(+6.67%)
Feb 13, 2023 0.1600 0.1600 0.1500 0.1500 25,150 -0.02(-11.76%)
Feb 10, 2023 0.1700 0.1700 0.1700 0.1700 14,024 +0.01(+3.03%)
Feb 09, 2023 0.1800 0.1800 0.1650 0.1650 83,869 -0.01(-2.94%)
Feb 08, 2023 0.1750 0.1800 0.1700 0.1700 11,113 -0.00(-2.86%)
Feb 07, 2023 0.1750 0.1750 0.1750 0.1750 52,232 +0.00(+2.94%)
Feb 06, 2023 0.1650 0.1700 0.1650 0.1700 19,791 +0.01(+3.03%)
Feb 03, 2023 0.1550 0.1650 0.1550 0.1650 26,022 +0.02(+10.00%)
Feb 02, 2023 0.1500 0.1500 0.1500 0.1500 12,830 -0.01(-6.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.