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

(TSV: BMET )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 2:33 PM EDT, May 31, 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 (%)
Apr 30, 2021 0.3750 0.3800 0.3750 0.3800 72,429 +0.01(+1.33%)
Apr 29, 2021 0.3750 0.3750 0.3750 0.3750 58,000 +0.00(+0.00%)
Apr 28, 2021 0.3650 0.3750 0.3650 0.3750 22,500 +0.02(+4.17%)
Apr 27, 2021 0.3800 0.3800 0.3550 0.3600 61,600 -0.02(-4.00%)
Apr 26, 2021 0.3750 0.3750 0.3600 0.3750 38,000 +0.01(+2.74%)
Apr 23, 2021 0.3650 0.3650 0.3650 0.3650 5,000 -0.02(-3.95%)
Apr 22, 2021 0.3800 0.3800 0.3800 0.3800 250,000 +0.00(+0.00%)
Apr 21, 2021 0.3800 0.3800 0.3800 0.3800 5,000 +0.00(+0.00%)
Apr 20, 2021 0.3600 0.3800 0.3600 0.3800 10,750 +0.02(+5.56%)
Apr 19, 2021 0.3600 0.3700 0.3600 0.3600 38,000 -0.01(-1.37%)
Apr 15, 2021 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
Apr 14, 2021 0.3700 0.3700 0.3700 0.3700 49,499 +0.00(+0.00%)
Apr 13, 2021 0.3800 0.3800 0.3700 0.3700 18,000 -0.01(-2.63%)
Apr 12, 2021 0.3900 0.3900 0.3800 0.3800 26,500 +0.00(+0.00%)
Apr 09, 2021 0.3650 0.3800 0.3650 0.3800 82,800 +0.01(+1.33%)
Apr 08, 2021 0.3700 0.3800 0.3700 0.3750 10,449 +0.01(+1.35%)
Apr 06, 2021 0.3700 0.3700 0.3700 0 +0.01(+1.37%)
Apr 05, 2021 0.3600 0.3650 0.3600 0.3650 23,000 +0.02(+4.29%)
Apr 01, 2021 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 31, 2021 0.3550 0.3550 0.3500 0.3500 10,005 -0.01(-1.41%)
Mar 30, 2021 0.3700 0.3700 0.3500 0.3550 15,013 -0.02(-4.05%)
Mar 29, 2021 0.3500 0.3700 0.3500 0.3700 28,000 +0.02(+5.71%)
Mar 25, 2021 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Mar 24, 2021 0.3500 0.3500 0.3400 0.3400 24,500 -0.01(-4.23%)
Mar 23, 2021 0.3650 0.3650 0.3550 0.3550 21,500 -0.03(-6.58%)
Mar 22, 2021 0.3750 0.3800 0.3750 0.3800 9,555 +0.02(+5.56%)
Mar 19, 2021 0.3600 0.3600 0.3600 0.3600 13,916 +0.00(+0.00%)
Mar 18, 2021 0.3700 0.3700 0.3600 0.3600 4,300 -0.01(-2.70%)
Mar 17, 2021 0.3900 0.3900 0.3600 0.3700 32,150 -0.02(-5.13%)
Mar 16, 2021 0.3900 0.3900 0.3900 12 +0.00(+0.00%)
Mar 15, 2021 0.3800 0.3900 0.3800 0.3900 1,571 +0.01(+2.63%)
Mar 12, 2021 0.3700 0.3850 0.3700 0.3800 24,700 +0.01(+2.70%)
Mar 11, 2021 0.3600 0.3700 0.3500 0.3700 62,000 +0.02(+4.23%)
Mar 10, 2021 0.3550 0.3550 0.3550 0.3550 500 -0.02(-4.05%)
Mar 09, 2021 0.3700 0.3700 0.3600 0.3700 40,312 +0.02(+5.71%)
Mar 08, 2021 0.3500 0.3500 0.3500 0.3500 26,514 -0.01(-2.78%)
Mar 05, 2021 0.3550 0.3600 0.3400 0.3600 36,029 -0.02(-5.26%)
Mar 04, 2021 0.3950 0.3950 0.3650 0.3800 103,500 -0.02(-3.80%)
Mar 03, 2021 0.3850 0.3950 0.3850 0.3950 2,500 +0.00(+0.00%)
Mar 02, 2021 0.3900 0.3950 0.3900 0.3950 9,000 +0.02(+3.95%)
Mar 01, 2021 0.3950 0.4000 0.3800 0.3800 33,500 -0.01(-2.56%)
Feb 26, 2021 0.4050 0.4050 0.3800 0.3900 69,500 -0.01(-2.50%)
Feb 25, 2021 0.4000 0.4100 0.3900 0.4000 251,050 -0.02(-4.76%)
Feb 24, 2021 0.4200 0.4200 0.3950 0.4200 108,065 +0.02(+5.00%)
Feb 23, 2021 0.4300 0.4300 0.4000 0.4000 221,000 -0.05(-11.11%)
Feb 22, 2021 0.4500 0.4600 0.4500 0.4500 42,020 +0.01(+2.27%)
Feb 19, 2021 0.4300 0.4500 0.4300 0.4400 405,750 +0.01(+2.33%)
Feb 18, 2021 0.4400 0.4700 0.4300 0.4300 213,130 -0.02(-4.44%)
Feb 17, 2021 0.4950 0.5000 0.4500 0.4500 180,090 -0.02(-4.26%)
Feb 16, 2021 0.4700 0.4700 0.4600 0.4700 92,019 +0.00(+0.00%)
Feb 12, 2021 0.4700 0.4700 0.4700 0 -0.03(-6.00%)
Feb 11, 2021 0.4500 0.5000 0.4500 0.5000 114,004 +0.06(+13.64%)
Feb 10, 2021 0.4550 0.4550 0.4300 0.4400 349,126 -0.01(-1.12%)
Feb 09, 2021 0.4000 0.4600 0.4000 0.4450 220,504 +0.06(+15.58%)
Feb 08, 2021 0.3900 0.3950 0.3700 0.3850 82,500 -0.01(-1.28%)
Feb 05, 2021 0.3850 0.3900 0.3850 0.3900 86,548 +0.01(+2.63%)
Feb 04, 2021 0.3800 0.3800 0.3800 0.3800 68,035 -0.01(-2.56%)
Feb 03, 2021 0.3900 0.3900 0.3900 0.3900 5,500 +0.00(+0.00%)
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.