BAMNB.AS: Koninklijke BAM Groep nv Historical Data

2015 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 4.0847

CLOSE 4.0884

Low

LOW 2.21

High

HIGH 5.22

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	2.59	2.66	2.55	2.64
01/05/2015	2.64	2.68	2.49	2.49
01/06/2015	2.49	2.55	2.45	2.46
01/07/2015	2.47	2.51	2.41	2.42
01/08/2015	2.46	2.51	2.41	2.49
01/09/2015	2.5	2.53	2.42	2.44
01/12/2015	2.46	2.46	2.28	2.32
01/13/2015	2.31	2.36	2.28	2.33
01/14/2015	2.3	2.32	2.22	2.22
01/15/2015	2.25	2.36	2.21	2.36
01/16/2015	2.35	2.4	2.32	2.37
01/19/2015	2.38	2.48	2.35	2.46
01/20/2015	2.49	2.55	2.47	2.49
01/21/2015	2.5	2.55	2.47	2.55
01/22/2015	2.56	2.63	2.51	2.59
01/23/2015	2.62	2.62	2.51	2.52
01/26/2015	2.5	2.6	2.46	2.6
01/27/2015	2.6	2.61	2.49	2.51
01/28/2015	2.55	2.56	2.5	2.51
01/29/2015	2.51	2.63	2.5	2.59
01/30/2015	2.62	2.68	2.6	2.68
02/02/2015	2.68	2.76	2.67	2.74
02/03/2015	2.77	2.85	2.77	2.85
02/04/2015	2.87	2.95	2.82	2.94
02/05/2015	2.9	2.99	2.87	2.93
02/06/2015	2.95	2.98	2.91	2.94
02/09/2015	2.94	2.95	2.87	2.95
02/10/2015	2.92	3	2.91	2.98
02/11/2015	3	3.03	2.95	2.96
02/12/2015	2.97	3.03	2.95	3.03
02/13/2015	3.06	3.48	3.06	3.38
02/16/2015	3.43	3.63	3.41	3.56
02/17/2015	3.57	3.59	3.46	3.49
02/18/2015	3.55	3.55	3.46	3.55
02/19/2015	3.4	3.73	3.17	3.7
02/20/2015	3.73	3.89	3.73	3.84
02/23/2015	3.9	3.98	3.89	3.97
02/24/2015	3.99	4.33	3.98	4.32
02/25/2015	4.37	4.57	4.08	4.23
02/26/2015	4.21	4.37	4.05	4.25
02/27/2015	4.22	4.29	4.19	4.24
03/02/2015	4.22	4.37	4.16	4.3
03/03/2015	4.32	4.38	4.18	4.21
03/04/2015	4.2	4.29	4.15	4.26
03/05/2015	4.27	4.3	4.25	4.28
03/06/2015	4.28	4.34	4.24	4.28
03/09/2015	4.24	4.3	4.15	4.29
03/10/2015	4.23	4.29	4.13	4.22
03/11/2015	4.2	4.38	4.2	4.37
03/12/2015	4.38	4.39	4.29	4.33
03/13/2015	4.33	4.38	4.27	4.31
03/16/2015	4.32	4.33	4.26	4.29
03/17/2015	4.29	4.3	4.07	4.17
03/18/2015	4.15	4.2	3.85	4.14
03/19/2015	4.15	4.21	4.09	4.13
03/20/2015	4.12	4.22	4.1	4.21
03/23/2015	4.23	4.23	4.14	4.18
03/24/2015	4.18	4.26	4.15	4.25
03/25/2015	4.23	4.26	4.15	4.18
03/26/2015	4.14	4.14	3.92	4.08
03/27/2015	4.1	4.12	4	4.05
03/30/2015	4.07	4.22	4.06	4.2
03/31/2015	4.21	4.25	4.11	4.15
04/01/2015	4.12	4.22	4.1	4.18
04/02/2015	4.19	4.19	4.09	4.13
04/07/2015	4.15	4.22	4.13	4.19
04/08/2015	4.18	4.22	4.15	4.2
04/09/2015	4.2	4.25	4.07	4.14
04/10/2015	4.17	4.21	4.13	4.15
04/13/2015	4.18	4.2	4.14	4.17
04/14/2015	4.15	4.19	4.1	4.12
04/15/2015	4.15	4.2	4.11	4.12
04/16/2015	4.13	4.16	4.05	4.06
04/17/2015	4.05	4.07	3.89	3.9
04/20/2015	3.92	4.01	3.92	4.01
04/21/2015	4.04	4.06	3.95	4.04
04/22/2015	4.05	4.06	3.92	3.95
04/23/2015	3.97	3.97	3.82	3.83
04/24/2015	3.83	3.85	3.73	3.84
04/27/2015	3.85	3.86	3.74	3.83
04/28/2015	3.83	3.89	3.79	3.83
04/29/2015	3.84	3.86	3.58	3.66
04/30/2015	3.63	3.8	3.6	3.74
05/04/2015	3.75	3.83	3.7	3.78
05/05/2015	3.8	3.85	3.66	3.67
05/06/2015	3.69	3.84	3.66	3.76
05/07/2015	3.71	3.73	3.54	3.72
05/08/2015	3.75	3.82	3.67	3.82
05/11/2015	3.82	3.84	3.77	3.82
05/12/2015	3.79	3.79	3.72	3.76
05/13/2015	3.81	4.08	3.78	3.99
05/14/2015	4	4.08	3.93	4
05/15/2015	4.05	4.19	4.03	4.16
05/18/2015	3.99	4.09	3.83	3.88
05/19/2015	3.94	3.95	3.8	3.87
05/20/2015	3.86	3.87	3.78	3.84
05/21/2015	3.85	3.96	3.8	3.89
05/22/2015	3.9	3.95	3.87	3.89
05/25/2015	3.9	3.91	3.83	3.85
05/26/2015	3.86	3.86	3.78	3.81
05/27/2015	3.82	3.87	3.8	3.87
05/28/2015	3.87	3.87	3.79	3.8
05/29/2015	3.81	3.81	3.51	3.57
06/01/2015	3.61	3.73	3.61	3.66
06/02/2015	3.68	3.74	3.59	3.63
06/03/2015	3.63	3.7	3.59	3.64
06/04/2015	3.65	3.65	3.56	3.58
06/05/2015	3.56	3.58	3.5	3.52
06/08/2015	3.5	3.51	3.41	3.42
06/09/2015	3.4	3.51	3.32	3.47
06/10/2015	3.49	3.64	3.44	3.63
06/11/2015	3.65	3.69	3.52	3.54
06/12/2015	3.54	3.6	3.44	3.5
06/15/2015	3.43	3.47	3.39	3.4
06/16/2015	3.39	3.48	3.3	3.47
06/17/2015	3.49	3.54	3.43	3.46
06/18/2015	3.45	3.5	3.41	3.49
06/19/2015	3.5	3.54	3.48	3.52
06/22/2015	3.61	3.72	3.61	3.68
06/23/2015	3.75	3.83	3.74	3.82
06/24/2015	3.83	3.86	3.74	3.81
06/25/2015	3.79	3.95	3.75	3.89
06/26/2015	3.85	3.94	3.83	3.89
06/29/2015	3.64	3.82	3.6	3.71
06/30/2015	3.71	3.91	3.7	3.79
07/01/2015	3.85	3.93	3.83	3.87
07/02/2015	3.9	3.92	3.84	3.85
07/03/2015	3.84	3.88	3.81	3.84
07/06/2015	3.72	3.85	3.72	3.78
07/07/2015	3.81	3.81	3.57	3.6
07/08/2015	3.63	3.77	3.6	3.71
07/09/2015	3.72	3.85	3.72	3.83
07/10/2015	3.91	3.99	3.9	3.98
07/13/2015	4	4.08	3.98	4.06
07/14/2015	4.06	4.12	4.03	4.11
07/15/2015	4.09	4.14	4.07	4.12
07/16/2015	4.15	4.19	4.13	4.17
07/17/2015	4.17	4.18	4.13	4.16
07/20/2015	4.18	4.28	4.18	4.26
07/21/2015	4.28	4.29	4.2	4.22
07/22/2015	4.2	4.27	4.17	4.26
07/23/2015	4.26	4.28	4.21	4.24
07/24/2015	4.24	4.26	4.17	4.19
07/27/2015	4.17	4.17	4.07	4.1
07/28/2015	4.1	4.18	4.08	4.18
07/29/2015	4.19	4.25	4.18	4.25
07/30/2015	4.26	4.27	4.15	4.21
07/31/2015	4.21	4.23	4.18	4.22
08/03/2015	4.22	4.28	4.2	4.28
08/04/2015	4.29	4.32	4.24	4.3
08/05/2015	4.3	4.33	4.28	4.3
08/06/2015	4.28	4.34	4.26	4.32
08/07/2015	4.33	4.33	4.22	4.22
08/10/2015	4.25	4.3	4.21	4.29
08/11/2015	4.3	4.33	4.23	4.26
08/12/2015	4.23	4.23	4.11	4.14
08/13/2015	4.22	4.24	4.18	4.22
08/14/2015	4.22	4.25	4.13	4.16
08/17/2015	4.2	4.29	4.2	4.28
08/18/2015	4.3	4.3	4.26	4.26
08/19/2015	4.22	4.25	4.05	4.08
08/20/2015	4.35	4.49	4.27	4.44
08/21/2015	4.32	4.7	4.29	4.58
08/24/2015	4.35	4.45	4.06	4.31
08/25/2015	4.44	4.64	4.4	4.6
08/26/2015	4.56	4.69	4.45	4.61
08/27/2015	4.7	4.75	4.64	4.65
08/28/2015	4.69	4.73	4.63	4.7
08/31/2015	4.68	4.96	4.67	4.94
09/01/2015	4.9	4.9	4.68	4.75
09/02/2015	4.82	4.91	4.76	4.85
09/03/2015	4.93	4.98	4.85	4.9
09/04/2015	4.88	4.9	4.76	4.78
09/07/2015	4.8	4.86	4.74	4.77
09/08/2015	4.78	4.86	4.75	4.79
09/09/2015	4.87	4.89	4.44	4.63
09/10/2015	4.56	4.69	4.52	4.63
09/11/2015	4.66	4.66	4.45	4.52
09/14/2015	4.51	4.52	4.37	4.42
09/15/2015	4.4	4.42	4.23	4.35
09/16/2015	4.38	4.5	4.36	4.47
09/17/2015	4.48	4.61	4.48	4.56
09/18/2015	4.55	4.56	4.37	4.41
09/21/2015	4.38	4.45	4.37	4.43
09/22/2015	4.61	4.67	4.38	4.39
09/23/2015	4.39	4.59	4.31	4.47
09/24/2015	4.47	4.55	4.27	4.31
09/25/2015	4.38	4.46	4.28	4.32
09/28/2015	4.29	4.29	4.1	4.13
09/29/2015	4.06	4.23	3.96	4.13
09/30/2015	4.22	4.24	4.12	4.17
10/01/2015	4.21	4.41	4.19	4.25
10/02/2015	4.3	4.34	4.22	4.28
10/05/2015	4.34	4.4	4.34	4.35
10/06/2015	4.37	4.51	4.33	4.5
10/07/2015	4.5	4.64	4.5	4.59
10/08/2015	4.57	4.68	4.43	4.46
10/09/2015	4.5	4.55	4.36	4.38
10/12/2015	4.41	4.49	4.33	4.37
10/13/2015	4.34	4.37	4.26	4.33
10/14/2015	4.31	4.46	4.24	4.42
10/15/2015	4.48	4.59	4.44	4.56
10/16/2015	4.58	4.65	4.55	4.57
10/19/2015	4.56	4.65	4.52	4.55
10/20/2015	4.56	4.62	4.53	4.58
10/21/2015	4.61	4.63	4.53	4.55
10/22/2015	4.54	4.6	4.51	4.59
10/23/2015	4.62	4.65	4.56	4.62
10/26/2015	4.63	4.72	4.61	4.72
10/27/2015	4.72	4.82	4.68	4.74
10/28/2015	4.8	4.88	4.8	4.87
10/29/2015	4.89	4.98	4.89	4.95
10/30/2015	4.95	5.05	4.87	5.02
11/02/2015	4.99	5.19	4.95	5.15
11/03/2015	5.19	5.2	5.05	5.11
11/04/2015	5.13	5.22	5.06	5.15
11/05/2015	5.2	5.21	4.69	4.76
11/06/2015	4.75	4.98	4.54	4.95
11/09/2015	4.96	5	4.86	4.87
11/10/2015	4.85	4.93	4.81	4.88
11/11/2015	4.9	4.91	4.77	4.8
11/12/2015	4.77	4.82	4.72	4.74
11/13/2015	4.71	4.74	4.65	4.71
11/16/2015	4.65	4.84	4.63	4.82
11/17/2015	4.86	4.95	4.85	4.93
11/18/2015	4.93	4.98	4.87	4.94
11/19/2015	4.99	5	4.9	4.93
11/20/2015	4.93	4.96	4.88	4.89
11/23/2015	4.84	4.93	4.82	4.89
11/24/2015	4.86	4.88	4.75	4.85
11/25/2015	4.84	4.88	4.8	4.83
11/26/2015	4.83	4.97	4.82	4.91
11/27/2015	4.91	4.94	4.88	4.9
11/30/2015	4.89	4.94	4.87	4.93
12/01/2015	4.92	4.95	4.88	4.9
12/02/2015	4.9	5.05	4.88	5.03
12/03/2015	5.04	5.19	5	5.09
12/04/2015	5.05	5.17	5.01	5.07
12/07/2015	5.11	5.2	5.01	5.06
12/08/2015	5.07	5.08	4.81	4.92
12/09/2015	4.96	4.98	4.9	4.92
12/10/2015	4.9	4.93	4.85	4.86
12/11/2015	4.9	4.9	4.7	4.8
12/14/2015	4.81	4.81	4.62	4.64
12/15/2015	4.7	4.8	4.68	4.8
12/16/2015	4.85	4.92	4.77	4.89
12/17/2015	4.98	5.07	4.94	4.94
12/18/2015	4.9	5	4.88	4.94
12/21/2015	4.87	4.94	4.83	4.83
12/22/2015	4.87	4.92	4.83	4.85
12/23/2015	4.9	5	4.89	4.99
12/24/2015	4.97	5	4.95	4.98
12/28/2015	4.98	5.05	4.97	5.04
12/29/2015	5.05	5.18	5.05	5.16
12/30/2015	5.17	5.18	5.11	5.13
12/31/2015	5.11	5.16	5.1	5.13

Menu

Create your free account now!

BAMNB.AS: Koninklijke BAM Groep nv Historical Data

2015 Historical Chart

Average

Low

High