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 (%)
Sep 30, 2020 0.4300 0.4300 0.4250 0.4250 22,200 +0.00(+0.00%)
Sep 29, 2020 0.4400 0.4400 0.4250 0.4250 48,500 -0.02(-3.41%)
Sep 28, 2020 0.4400 0.4400 0.4400 0.4400 1,000 +0.00(+0.00%)
Sep 25, 2020 0.4300 0.4400 0.4300 0.4400 22,974 +0.02(+4.76%)
Sep 24, 2020 0.4300 0.4350 0.4200 0.4200 115,500 -0.02(-3.45%)
Sep 23, 2020 0.4550 0.4550 0.4250 0.4350 176,000 -0.01(-1.14%)
Sep 22, 2020 0.4550 0.4550 0.4400 0.4400 115,300 -0.01(-2.22%)
Sep 21, 2020 0.4700 0.4700 0.4500 0.4500 91,000 -0.04(-8.16%)
Sep 18, 2020 0.4900 0.4900 0.4900 0.4900 21,500 -0.01(-1.01%)
Sep 17, 2020 0.4950 0.4950 0.4950 0.4950 9,500 +0.03(+6.45%)
Sep 16, 2020 0.4650 0.4650 0.4650 0.4650 1,000 +0.00(+0.00%)
Sep 15, 2020 0.4650 0.4650 0.4650 0.4650 1,000 +0.02(+3.33%)
Sep 14, 2020 0.4700 0.5000 0.4500 0.4500 170,525 -0.02(-3.23%)
Sep 11, 2020 0.4950 0.4950 0.4650 0.4650 133,000 -0.03(-7.00%)
Sep 10, 2020 0.4750 0.5000 0.4750 0.5000 100,500 +0.02(+4.17%)
Sep 09, 2020 0.4800 0.4800 0.4800 0.4800 29,700 +0.00(+0.00%)
Sep 08, 2020 0.4800 0.4800 0.4700 0.4800 116,000 +0.00(+0.00%)
Sep 04, 2020 0.4800 0.4800 0.4800 0 +0.02(+4.35%)
Sep 03, 2020 0.4950 0.4950 0.4550 0.4600 108,520 -0.03(-7.07%)
Sep 02, 2020 0.4950 0.4950 0.4950 0.4950 19,500 +0.00(+0.00%)
Sep 01, 2020 0.4950 0.5100 0.4950 0.4950 107,226 +0.00(+0.00%)
Aug 31, 2020 0.4900 0.4950 0.4850 0.4950 21,550 +0.02(+3.13%)
Aug 27, 2020 0.4800 0.4800 0.4800 0 -0.01(-1.03%)
Aug 26, 2020 0.4800 0.4900 0.4800 0.4850 152,100 +0.02(+5.43%)
Aug 25, 2020 0.4900 0.4900 0.4600 0.4600 63,000 -0.04(-8.00%)
Aug 21, 2020 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Aug 20, 2020 0.5200 0.5200 0.5000 0.5200 83,100 +0.01(+1.96%)
Aug 19, 2020 0.5400 0.5400 0.5100 0.5100 110,751 -0.03(-5.56%)
Aug 18, 2020 0.5200 0.5700 0.5200 0.5400 209,500 +0.02(+3.85%)
Aug 17, 2020 0.4950 0.5200 0.4950 0.5200 69,000 +0.06(+13.04%)
Aug 14, 2020 0.4800 0.4800 0.4600 0.4600 66,550 -0.03(-6.12%)
Aug 13, 2020 0.4750 0.4900 0.4750 0.4900 20,500 +0.03(+6.52%)
Aug 12, 2020 0.4700 0.4700 0.4600 0.4600 27,500 +0.00(+0.00%)
Aug 11, 2020 0.4700 0.4700 0.4600 0.4600 49,499 -0.01(-3.16%)
Aug 10, 2020 0.4800 0.5000 0.4750 0.4750 152,300 -0.02(-3.06%)
Aug 07, 2020 0.5000 0.5000 0.4750 0.4900 77,000 -0.01(-2.00%)
Aug 06, 2020 0.5000 0.5100 0.5000 0.5000 19,244 +0.00(+0.00%)
Aug 05, 2020 0.5200 0.5200 0.4900 0.5000 136,000 -0.02(-3.85%)
Aug 04, 2020 0.5200 0.5200 0.5000 0.5200 69,500 +0.01(+1.96%)
Jul 31, 2020 0.5100 0.5100 0.5100 0 -0.02(-3.77%)
Jul 30, 2020 0.5100 0.5300 0.5000 0.5300 25,000 +0.00(+0.00%)
Jul 29, 2020 0.5300 0.5300 0.5100 0.5300 32,550 +0.00(+0.00%)
Jul 28, 2020 0.4800 0.5400 0.4800 0.5300 18,729 +0.00(+0.00%)
Jul 27, 2020 0.5100 0.5400 0.5100 0.5300 46,999 +0.01(+1.92%)
Jul 24, 2020 0.4800 0.5300 0.4800 0.5200 166,900 +0.07(+15.56%)
Jul 23, 2020 0.4650 0.4700 0.4500 0.4500 56,351 +0.01(+2.27%)
Jul 22, 2020 0.4750 0.4800 0.3800 0.4400 386,615 -0.04(-8.33%)
Jul 21, 2020 0.4850 0.4900 0.4800 0.4800 163,400 +0.01(+2.13%)
Jul 20, 2020 0.4900 0.5000 0.4650 0.4700 184,066 +0.01(+2.17%)
Jul 17, 2020 0.4150 0.4600 0.4150 0.4600 190,498 +0.07(+17.95%)
Jul 16, 2020 0.4000 0.4000 0.3900 0.3900 152,000 -0.01(-2.50%)
Jul 15, 2020 0.3700 0.4100 0.3700 0.4000 379,679 +0.04(+9.59%)
Jul 14, 2020 0.3900 0.3900 0.3600 0.3650 171,500 -0.04(-8.75%)
Jul 13, 2020 0.3850 0.4000 0.3850 0.4000 181,310 +0.02(+5.26%)
Jul 10, 2020 0.3800 0.3800 0.3800 0.3800 135,000 +0.01(+2.70%)
Jul 09, 2020 0.3750 0.3750 0.3650 0.3700 94,879 +0.00(+0.00%)
Jul 08, 2020 0.3450 0.3700 0.3450 0.3700 91,000 +0.03(+8.82%)
Jul 07, 2020 0.3400 0.3500 0.3400 0.3400 156,000 -0.01(-2.86%)
Jul 06, 2020 0.3500 0.3600 0.3500 0.3500 64,500 +0.00(+0.00%)
Jul 03, 2020 0.3500 0.3600 0.3500 0.3500 183,500 +0.01(+1.45%)
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.