BAMNB.AS: Koninklijke BAM Groep nv Historical Data

2011 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 4.0217

CLOSE 4.0106

Low

LOW 2.17

High

HIGH 5.83

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	4.61	4.79	4.61	4.72
01/04/2011	4.74	4.74	4.64	4.64
01/05/2011	4.64	4.65	4.56	4.64
01/06/2011	4.65	4.65	4.58	4.59
01/07/2011	4.59	4.63	4.56	4.59
01/10/2011	4.59	4.59	4.53	4.55
01/11/2011	4.59	4.7	4.57	4.64
01/12/2011	4.66	4.78	4.66	4.77
01/13/2011	4.79	4.79	4.72	4.78
01/14/2011	4.76	4.79	4.71	4.77
01/17/2011	4.8	4.89	4.74	4.87
01/18/2011	4.89	4.99	4.86	4.96
01/19/2011	4.98	5.03	4.83	4.84
01/20/2011	4.83	4.93	4.82	4.92
01/21/2011	4.93	5	4.87	4.93
01/24/2011	4.94	4.97	4.88	4.92
01/25/2011	4.95	4.95	4.8	4.83
01/26/2011	4.86	4.88	4.81	4.83
01/27/2011	4.83	4.85	4.78	4.82
01/28/2011	4.82	4.85	4.79	4.82
01/31/2011	4.76	4.82	4.66	4.76
02/01/2011	4.77	4.8	4.74	4.8
02/02/2011	4.8	4.83	4.75	4.78
02/03/2011	4.78	4.82	4.74	4.75
02/04/2011	4.76	4.79	4.72	4.74
02/07/2011	4.75	4.82	4.74	4.8
02/08/2011	4.8	4.8	4.76	4.79
02/09/2011	4.79	4.82	4.77	4.77
02/10/2011	4.76	4.78	4.71	4.75
02/11/2011	4.74	4.76	4.68	4.73
02/14/2011	4.74	4.77	4.7	4.73
02/15/2011	4.73	4.83	4.72	4.83
02/16/2011	4.83	4.88	4.74	4.81
02/17/2011	4.81	4.83	4.72	4.74
02/18/2011	4.75	4.79	4.71	4.78
02/21/2011	4.77	4.78	4.65	4.7
02/22/2011	4.67	4.71	4.63	4.68
02/23/2011	4.65	4.7	4.6	4.61
02/24/2011	4.58	4.6	4.55	4.59
02/25/2011	4.59	4.62	4.48	4.56
02/28/2011	4.55	4.68	4.54	4.66
03/01/2011	4.68	4.72	4.61	4.64
03/02/2011	4.62	4.75	4.58	4.69
03/03/2011	4.95	5.21	4.87	5.2
03/04/2011	5.19	5.2	5.09	5.12
03/07/2011	5.09	5.13	5.01	5.07
03/08/2011	5.08	5.1	4.98	5.03
03/09/2011	5.05	5.05	4.91	4.96
03/10/2011	4.91	4.98	4.86	4.89
03/11/2011	4.84	4.91	4.81	4.83
03/14/2011	4.81	4.93	4.81	4.84
03/15/2011	4.8	4.83	4.71	4.8
03/16/2011	4.84	4.87	4.71	4.71
03/17/2011	4.74	4.82	4.73	4.74
03/18/2011	4.79	4.82	4.75	4.76
03/21/2011	4.81	4.92	4.8	4.89
03/22/2011	4.92	4.98	4.89	4.94
03/23/2011	4.93	5.01	4.93	4.99
03/24/2011	4.99	5.47	4.99	5.36
03/25/2011	5.36	5.43	5.26	5.4
03/28/2011	5.41	5.53	5.41	5.45
03/29/2011	5.47	5.49	5.41	5.43
03/30/2011	5.45	5.49	5.42	5.47
03/31/2011	5.47	5.49	5.43	5.44
04/01/2011	5.47	5.5	5.4	5.49
04/04/2011	5.48	5.52	5.44	5.44
04/05/2011	5.44	5.47	5.31	5.36
04/06/2011	5.37	5.44	5.33	5.42
04/07/2011	5.39	5.44	5.31	5.33
04/08/2011	5.38	5.39	5.35	5.35
04/11/2011	5.4	5.74	5.4	5.7
04/12/2011	5.68	5.68	5.61	5.61
04/13/2011	5.64	5.8	5.63	5.76
04/14/2011	5.78	5.83	5.69	5.69
04/15/2011	5.7	5.72	5.61	5.65
04/18/2011	5.65	5.7	5.35	5.43
04/19/2011	5.43	5.56	5.37	5.41
04/20/2011	5.48	5.52	5.46	5.5
04/21/2011	5.53	5.59	5.5	5.53
04/26/2011	5.53	5.53	5.46	5.49
04/27/2011	5.49	5.5	5.39	5.42
04/28/2011	5.45	5.47	5.36	5.39
04/29/2011	5.4	5.4	5.32	5.4
05/02/2011	5.41	5.48	5.38	5.46
05/03/2011	5.44	5.45	5.38	5.44
05/04/2011	5.45	5.45	5.26	5.29
05/05/2011	5.3	5.32	5.21	5.25
05/06/2011	5.25	5.25	5.05	5.22
05/09/2011	5.2	5.28	5.17	5.21
05/10/2011	5.22	5.3	5.17	5.28
05/11/2011	5.29	5.34	5.22	5.26
05/12/2011	5.22	5.23	5.16	5.22
05/13/2011	5.23	5.3	5.18	5.2
05/16/2011	5.15	5.21	5.11	5.19
05/17/2011	5.2	5.22	5.15	5.18
05/18/2011	5.18	5.25	5.11	5.2
05/19/2011	5.26	5.34	4.85	4.85
05/20/2011	4.9	4.97	4.86	4.9
05/23/2011	4.87	4.91	4.74	4.75
05/24/2011	4.78	4.83	4.75	4.78
05/25/2011	4.76	4.85	4.7	4.75
05/26/2011	4.77	4.79	4.65	4.67
05/27/2011	4.72	4.75	4.65	4.68
05/30/2011	4.72	4.72	4.66	4.68
05/31/2011	4.68	4.75	4.66	4.71
06/01/2011	4.75	4.75	4.62	4.64
06/02/2011	4.61	4.66	4.54	4.61
06/03/2011	4.61	4.65	4.52	4.58
06/06/2011	4.56	4.58	4.48	4.5
06/07/2011	4.5	4.56	4.43	4.51
06/08/2011	4.49	4.5	4.41	4.43
06/09/2011	4.43	4.45	4.24	4.39
06/10/2011	4.4	4.43	4.32	4.36
06/13/2011	4.35	4.41	4.31	4.34
06/14/2011	4.39	4.41	4.34	4.38
06/15/2011	4.38	4.42	4.31	4.32
06/16/2011	4.29	4.29	4.18	4.25
06/17/2011	4.23	4.33	4.18	4.3
06/20/2011	4.2	4.25	4.17	4.22
06/21/2011	4.23	4.35	4.23	4.33
06/22/2011	4.35	4.35	4.22	4.27
06/23/2011	4.25	4.25	4.11	4.14
06/24/2011	4.2	4.22	4.09	4.1
06/27/2011	4.1	4.13	4.02	4.08
06/28/2011	4.09	4.1	4	4.08
06/29/2011	4.1	4.24	4.09	4.23
06/30/2011	4.26	4.33	4.21	4.32
07/01/2011	4.37	4.54	4.37	4.54
07/04/2011	4.58	4.59	4.53	4.55
07/05/2011	4.54	4.54	4.41	4.42
07/06/2011	4.42	4.42	4.33	4.38
07/07/2011	4.39	4.43	4.34	4.4
07/08/2011	4.42	4.43	4.27	4.3
07/11/2011	4.27	4.27	4.08	4.12
07/12/2011	4.05	4.11	3.95	4.07
07/13/2011	4.08	4.18	4.07	4.11
07/14/2011	4.05	4.07	4	4.02
07/15/2011	4	4.07	3.97	3.98
07/18/2011	3.97	4	3.84	3.84
07/19/2011	3.85	3.98	3.84	3.91
07/20/2011	3.98	4.03	3.94	3.98
07/21/2011	4	4.11	3.9	4.07
07/22/2011	4.11	4.27	4.11	4.14
07/25/2011	4.1	4.12	4.05	4.09
07/26/2011	4.09	4.15	4.04	4.04
07/27/2011	4.02	4.06	4	4.04
07/28/2011	3.98	4.02	3.9	3.96
07/29/2011	3.9	4	3.88	3.94
08/01/2011	4.08	4.08	3.82	3.84
08/02/2011	3.81	3.82	3.59	3.6
08/03/2011	3.5	3.69	3.42	3.57
08/04/2011	3.65	3.66	3.28	3.29
08/05/2011	3.19	3.48	3.08	3.32
08/08/2011	3.25	3.33	3.05	3.1
08/09/2011	3.06	3.26	2.95	3.24
08/10/2011	3.38	3.41	3.04	3.05
08/11/2011	3.12	3.22	2.96	3.2
08/12/2011	3.27	3.45	3.14	3.43
08/15/2011	3.49	3.5	3.36	3.45
08/16/2011	3.45	3.45	3.27	3.37
08/17/2011	3.34	3.4	3.25	3.31
08/18/2011	3.29	3.37	3.03	3.08
08/19/2011	3.04	3.08	2.9	3.01
08/22/2011	3	3.11	2.98	3.03
08/23/2011	3.08	3.19	3.07	3.08
08/24/2011	3.14	3.18	3.04	3.16
08/25/2011	3.4	3.6	3.35	3.48
08/26/2011	3.43	3.44	3.18	3.24
08/29/2011	3.31	3.39	3.27	3.36
08/30/2011	3.41	3.42	3.3	3.39
08/31/2011	3.4	3.51	3.37	3.51
09/01/2011	3.52	3.55	3.41	3.49
09/02/2011	3.42	3.43	3.3	3.33
09/05/2011	3.27	3.27	3.05	3.15
09/06/2011	3.13	3.17	2.99	3.07
09/07/2011	3.16	3.16	3.1	3.12
09/08/2011	3.12	3.24	3.1	3.15
09/09/2011	3.15	3.18	2.96	2.99
09/12/2011	2.93	2.93	2.81	2.83
09/13/2011	2.9	2.91	2.76	2.85
09/14/2011	2.85	2.95	2.85	2.91
09/15/2011	2.97	3.05	2.96	2.99
09/16/2011	3.05	3.1	3	3.06
09/19/2011	3.01	3.01	2.91	2.95
09/20/2011	2.96	3.04	2.94	3
09/21/2011	3	3.02	2.95	2.97
09/22/2011	2.9	2.91	2.83	2.83
09/23/2011	2.86	2.87	2.64	2.75
09/26/2011	2.72	2.88	2.71	2.81
09/27/2011	2.89	3.02	2.86	3.01
09/28/2011	2.97	3.05	2.91	2.99
09/29/2011	2.97	3.12	2.96	3.11
09/30/2011	3.1	3.13	2.97	3.04
10/03/2011	2.92	3.02	2.9	2.97
10/04/2011	2.93	2.93	2.76	2.81
10/05/2011	2.87	2.92	2.84	2.91
10/06/2011	2.92	3.01	2.88	2.94
10/07/2011	2.95	2.99	2.9	2.95
10/10/2011	2.98	3.08	2.94	3.06
10/11/2011	3.09	3.09	3	3.07
10/12/2011	3.06	3.13	3.01	3.12
10/13/2011	3.11	3.18	3.03	3.04
10/14/2011	3.07	3.12	3.02	3.08
10/17/2011	3.13	3.17	3	3.02
10/18/2011	2.98	3.04	2.95	3.01
10/19/2011	3.04	3.06	2.99	3.02
10/20/2011	2.98	3.03	2.93	2.94
10/21/2011	2.97	3.02	2.95	3
10/24/2011	3.03	3.14	2.97	3.12
10/25/2011	3.1	3.17	3.05	3.07
10/26/2011	3.02	3.1	3	3.03
10/27/2011	3.14	3.22	3.13	3.19
10/28/2011	3.21	3.25	3.09	3.16
10/31/2011	3.13	3.16	3	3.02
11/01/2011	2.95	2.95	2.83	2.85
11/02/2011	2.88	2.94	2.8	2.87
11/03/2011	2.82	2.98	2.81	2.96
11/04/2011	2.99	3	2.88	2.93
11/07/2011	2.91	2.94	2.85	2.89
11/08/2011	2.89	2.96	2.89	2.92
11/09/2011	2.95	2.95	2.75	2.78
11/10/2011	2.73	2.77	2.65	2.65
11/11/2011	2.66	2.74	2.66	2.72
11/14/2011	2.75	2.8	2.68	2.68
11/15/2011	2.66	2.7	2.55	2.57
11/16/2011	2.57	2.62	2.51	2.59
11/17/2011	2.58	2.7	2.55	2.55
11/18/2011	2.53	2.53	2.43	2.44
11/21/2011	2.44	2.44	2.27	2.28
11/22/2011	2.3	2.33	2.2	2.2
11/23/2011	2.18	2.27	2.17	2.17
11/24/2011	2.19	2.36	2.19	2.3
11/25/2011	2.31	2.31	2.21	2.26
11/28/2011	2.29	2.43	2.29	2.42
11/29/2011	2.43	2.5	2.36	2.44
11/30/2011	2.44	2.56	2.4	2.56
12/01/2011	2.57	2.61	2.51	2.52
12/02/2011	2.55	2.68	2.54	2.63
12/05/2011	2.68	2.94	2.65	2.89
12/06/2011	2.87	2.87	2.78	2.78
12/07/2011	2.82	2.85	2.66	2.73
12/08/2011	2.76	2.78	2.59	2.6
12/09/2011	2.58	2.7	2.55	2.66
12/12/2011	2.66	2.66	2.54	2.54
12/13/2011	2.55	2.64	2.55	2.58
12/14/2011	2.56	2.67	2.55	2.6
12/15/2011	2.6	2.69	2.55	2.65
12/16/2011	2.66	2.71	2.63	2.68
12/19/2011	2.67	2.75	2.65	2.68
12/20/2011	2.69	2.83	2.65	2.82
12/21/2011	2.84	2.88	2.76	2.79
12/22/2011	2.81	3.15	2.78	3.15
12/23/2011	3.15	3.19	3.03	3.12
12/27/2011	3.15	3.3	3.14	3.27
12/28/2011	3.27	3.33	3.2	3.21
12/29/2011	3.22	3.26	3.15	3.23
12/30/2011	3.23	3.26	3.2	3.26

Menu

Create your free account now!

BAMNB.AS: Koninklijke BAM Groep nv Historical Data

2011 Historical Chart

Average

Low

High