Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: BMET )

0.1050 +0.0100 (+10.53%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 23, 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 (%)
May 31, 2021 0.4150 0.4300 0.4050 0.4250 102,000 +0.00(+0.00%)
May 28, 2021 0.4250 0.4250 0.4250 0.4250 3,247 +0.01(+1.19%)
May 27, 2021 0.4350 0.4350 0.4200 0.4200 21,100 -0.01(-1.18%)
May 26, 2021 0.4300 0.4300 0.4250 0.4250 4,460 -0.01(-1.16%)
May 21, 2021 0.4300 0.4300 0.4300 124 -0.01(-2.27%)
May 20, 2021 0.4400 0.4400 0.4400 0.4400 116,500 +0.00(+0.00%)
May 19, 2021 0.4550 0.4600 0.4400 0.4400 151,500 -0.02(-4.35%)
May 18, 2021 0.4500 0.4600 0.4400 0.4600 27,000 +0.01(+2.22%)
May 17, 2021 0.4400 0.4500 0.4400 0.4500 91,500 +0.00(+0.00%)
May 14, 2021 0.4300 0.4500 0.4300 0.4500 205,500 +0.03(+5.88%)
May 13, 2021 0.4200 0.4250 0.4100 0.4250 817,110 +0.02(+3.66%)
May 12, 2021 0.4200 0.4200 0.4100 0.4100 29,000 -0.01(-1.20%)
May 11, 2021 0.4350 0.4350 0.4150 0.4150 17,500 -0.04(-7.78%)
May 10, 2021 0.4400 0.4500 0.4150 0.4500 166,020 +0.01(+2.27%)
May 07, 2021 0.4400 0.4450 0.4300 0.4400 544,165 -0.01(-1.12%)
May 06, 2021 0.4100 0.4450 0.4100 0.4450 809,900 +0.04(+11.25%)
May 05, 2021 0.4050 0.4050 0.4000 0.4000 424,550 -0.01(-1.23%)
May 04, 2021 0.4000 0.4200 0.4000 0.4050 927,000 +0.01(+1.25%)
May 03, 2021 0.3800 0.4000 0.3800 0.4000 171,350 +0.02(+5.26%)
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%)
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.