BAMNB.AS: Koninklijke BAM Groep nv Historical Data

2018 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 3.5215

CLOSE 3.5115

Low

LOW 2.36

High

HIGH 4.28

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	3.9	3.94	3.84	3.94
01/03/2018	3.96	3.98	3.91	3.93
01/04/2018	3.95	3.99	3.94	3.98
01/05/2018	4	4.05	3.96	3.97
01/08/2018	4	4.01	3.96	3.97
01/09/2018	3.98	3.98	3.93	3.94
01/10/2018	3.95	3.95	3.85	3.9
01/11/2018	3.9	3.92	3.85	3.87
01/12/2018	3.88	3.9	3.84	3.87
01/15/2018	3.89	3.9	3.85	3.87
01/16/2018	3.89	3.89	3.84	3.88
01/17/2018	3.89	3.89	3.85	3.87
01/18/2018	3.88	3.89	3.84	3.86
01/19/2018	3.86	3.89	3.83	3.89
01/22/2018	3.94	4.03	3.92	4.03
01/23/2018	4.05	4.07	4	4.03
01/24/2018	4.05	4.07	4	4.04
01/25/2018	4.04	4.05	4.01	4.04
01/26/2018	4.05	4.09	4.01	4.08
01/29/2018	4.08	4.12	4.05	4.07
01/30/2018	4.06	4.07	3.93	3.95
01/31/2018	3.96	3.98	3.93	3.94
02/01/2018	3.96	3.98	3.88	3.91
02/02/2018	3.9	3.91	3.82	3.84
02/05/2018	3.82	3.84	3.74	3.74
02/06/2018	3.6	3.73	3.51	3.71
02/07/2018	3.8	3.86	3.75	3.86
02/08/2018	3.87	3.89	3.75	3.77
02/09/2018	3.72	3.8	3.69	3.74
02/12/2018	3.77	3.84	3.76	3.82
02/13/2018	3.84	3.85	3.76	3.76
02/14/2018	3.78	3.83	3.78	3.81
02/15/2018	3.85	3.88	3.81	3.83
02/16/2018	3.86	3.92	3.86	3.9
02/19/2018	3.91	3.93	3.86	3.88
02/20/2018	3.89	3.95	3.87	3.93
02/21/2018	3.8	3.8	3.64	3.66
02/22/2018	3.65	3.66	3.51	3.53
02/23/2018	3.57	3.75	3.55	3.72
02/26/2018	3.73	3.73	3.58	3.6
02/27/2018	3.64	3.67	3.61	3.63
02/28/2018	3.63	3.68	3.62	3.63
03/01/2018	3.63	3.64	3.51	3.52
03/02/2018	3.51	3.53	3.41	3.49
03/05/2018	3.5	3.59	3.5	3.57
03/06/2018	3.6	3.7	3.58	3.67
03/07/2018	3.65	3.71	3.61	3.63
03/08/2018	3.65	3.7	3.63	3.67
03/09/2018	3.69	3.71	3.65	3.7
03/12/2018	3.71	3.73	3.69	3.71
03/13/2018	3.72	3.74	3.67	3.69
03/14/2018	3.69	3.73	3.66	3.71
03/15/2018	3.72	3.74	3.71	3.72
03/16/2018	3.71	3.77	3.71	3.77
03/19/2018	3.77	3.77	3.71	3.73
03/20/2018	3.75	3.79	3.73	3.79
03/21/2018	3.8	3.84	3.79	3.83
03/22/2018	3.84	3.91	3.76	3.8
03/23/2018	3.75	3.82	3.69	3.74
03/26/2018	3.72	3.8	3.72	3.75
03/27/2018	3.8	3.81	3.7	3.72
03/28/2018	3.7	3.75	3.64	3.74
03/29/2018	3.73	3.8	3.73	3.78
04/03/2018	3.73	3.87	3.72	3.84
04/04/2018	3.85	3.85	3.75	3.78
04/05/2018	3.82	3.85	3.82	3.83
04/06/2018	3.83	3.86	3.81	3.84
04/09/2018	3.84	3.87	3.81	3.85
04/10/2018	3.86	3.9	3.84	3.9
04/11/2018	3.9	3.95	3.9	3.94
04/12/2018	3.92	3.99	3.91	3.95
04/13/2018	3.94	3.97	3.9	3.91
04/16/2018	3.9	3.99	3.9	3.99
04/17/2018	4	4	3.94	3.97
04/18/2018	3.98	4	3.94	3.99
04/19/2018	4	4	3.93	3.98
04/20/2018	3.9	3.95	3.88	3.92
04/23/2018	3.92	3.96	3.86	3.93
04/24/2018	3.88	3.9	3.83	3.89
04/25/2018	3.84	3.91	3.84	3.88
04/26/2018	3.88	3.91	3.86	3.89
04/27/2018	3.89	3.91	3.85	3.88
04/30/2018	3.89	3.95	3.89	3.95
05/02/2018	3.96	4.02	3.95	3.96
05/03/2018	4.12	4.28	4.03	4.16
05/04/2018	4.16	4.18	4.08	4.14
05/07/2018	4.16	4.17	4.11	4.15
05/08/2018	4.15	4.16	4.11	4.13
05/09/2018	4.11	4.14	4.08	4.1
05/10/2018	4.11	4.11	4.04	4.07
05/11/2018	4.05	4.1	4.05	4.07
05/14/2018	4.09	4.11	4.06	4.11
05/15/2018	4.11	4.12	4.08	4.11
05/16/2018	4.1	4.11	4.08	4.09
05/17/2018	4.09	4.13	4.09	4.09
05/18/2018	4.1	4.11	4.07	4.08
05/21/2018	4.08	4.1	4.08	4.09
05/22/2018	4.1	4.14	4.09	4.11
05/23/2018	4.11	4.12	4.08	4.09
05/24/2018	4.09	4.12	4.09	4.12
05/25/2018	4.12	4.16	4.09	4.11
05/28/2018	4.12	4.14	4.07	4.1
05/29/2018	4.09	4.09	3.95	4
05/30/2018	4	4.03	3.97	4
05/31/2018	4	4.03	3.96	4
06/01/2018	4.01	4.08	4	4.04
06/04/2018	4.05	4.09	4.04	4.06
06/05/2018	3.94	3.94	3.74	3.75
06/06/2018	3.75	3.76	3.67	3.73
06/07/2018	3.75	3.84	3.75	3.77
06/08/2018	3.76	3.81	3.73	3.77
06/11/2018	3.78	3.82	3.78	3.8
06/12/2018	3.81	3.84	3.8	3.82
06/13/2018	3.83	3.85	3.8	3.81
06/14/2018	3.8	3.82	3.78	3.8
06/15/2018	3.81	3.81	3.78	3.78
06/18/2018	3.76	3.81	3.76	3.79
06/19/2018	3.76	3.77	3.72	3.75
06/20/2018	3.76	3.77	3.72	3.72
06/21/2018	3.73	3.74	3.66	3.67
06/22/2018	3.67	3.72	3.66	3.71
06/25/2018	3.69	3.7	3.63	3.64
06/26/2018	3.66	3.66	3.61	3.63
06/27/2018	3.61	3.66	3.57	3.62
06/28/2018	3.62	3.63	3.53	3.55
06/29/2018	3.57	3.61	3.57	3.6
07/02/2018	3.58	3.58	3.48	3.49
07/03/2018	3.51	3.54	3.5	3.53
07/04/2018	3.35	3.46	3.32	3.39
07/05/2018	3.4	3.46	3.4	3.46
07/06/2018	3.46	3.47	3.41	3.45
07/09/2018	3.46	3.53	3.45	3.5
07/10/2018	3.51	3.53	3.48	3.51
07/11/2018	3.5	3.51	3.47	3.48
07/12/2018	3.5	3.51	3.48	3.49
07/13/2018	3.51	3.53	3.48	3.48
07/16/2018	3.5	3.52	3.48	3.5
07/17/2018	3.5	3.51	3.47	3.5
07/18/2018	3.51	3.54	3.49	3.52
07/19/2018	3.52	3.53	3.47	3.48
07/20/2018	3.5	3.5	3.39	3.39
07/23/2018	3.39	3.43	3.38	3.41
07/24/2018	3.41	3.43	3.38	3.41
07/25/2018	3.42	3.42	3.4	3.42
07/26/2018	3.42	3.5	3.41	3.48
07/27/2018	3.48	3.52	3.48	3.51
07/30/2018	3.52	3.55	3.5	3.52
07/31/2018	3.5	3.53	3.5	3.51
08/01/2018	3.53	3.56	3.51	3.52
08/02/2018	3.51	3.51	3.44	3.46
08/03/2018	3.48	3.54	3.48	3.49
08/06/2018	3.5	3.5	3.47	3.49
08/07/2018	3.5	3.64	3.49	3.61
08/08/2018	3.61	3.63	3.57	3.6
08/09/2018	3.6	3.61	3.57	3.6
08/10/2018	3.6	3.62	3.54	3.57
08/13/2018	3.56	3.56	3.49	3.52
08/14/2018	3.52	3.61	3.52	3.55
08/15/2018	3.58	3.6	3.49	3.52
08/16/2018	3.54	3.56	3.49	3.51
08/17/2018	3.51	3.51	3.44	3.49
08/20/2018	3.49	3.54	3.47	3.51
08/21/2018	3.52	3.64	3.49	3.61
08/22/2018	3.62	3.63	3.58	3.6
08/23/2018	3.83	3.88	3.75	3.82
08/24/2018	3.81	3.82	3.68	3.7
08/27/2018	3.7	3.7	3.62	3.64
08/28/2018	3.64	3.67	3.59	3.59
08/29/2018	3.59	3.6	3.52	3.52
08/30/2018	3.53	3.56	3.51	3.55
08/31/2018	3.54	3.55	3.49	3.53
09/03/2018	3.53	3.53	3.46	3.48
09/04/2018	3.48	3.49	3.38	3.4
09/05/2018	3.4	3.41	3.33	3.36
09/06/2018	3.35	3.35	3.24	3.25
09/07/2018	3.27	3.27	3.15	3.24
09/10/2018	3.25	3.25	3.2	3.25
09/11/2018	3.25	3.25	3.17	3.18
09/12/2018	3.2	3.31	3.18	3.3
09/13/2018	3.35	3.43	3.3	3.3
09/14/2018	3.32	3.34	3.3	3.32
09/17/2018	3.33	3.33	3.27	3.29
09/18/2018	3.28	3.32	3.28	3.31
09/19/2018	3.32	3.38	3.32	3.32
09/20/2018	3.33	3.36	3.32	3.33
09/21/2018	3.35	3.38	3.31	3.33
09/24/2018	3.32	3.35	3.3	3.33
09/25/2018	3.35	3.37	3.32	3.33
09/26/2018	3.35	3.36	3.32	3.34
09/27/2018	3.34	3.39	3.33	3.37
09/28/2018	3.37	3.38	3.31	3.31
10/01/2018	3.32	3.36	3.32	3.34
10/02/2018	3.33	3.35	3.32	3.33
10/03/2018	3.34	3.38	3.34	3.34
10/04/2018	3.35	3.36	3.32	3.35
10/05/2018	3.35	3.35	3.31	3.31
10/08/2018	3.32	3.32	3.22	3.23
10/09/2018	3.23	3.27	3.2	3.24
10/10/2018	3.25	3.27	3.17	3.17
10/11/2018	3.12	3.19	3.03	3.14
10/12/2018	3.19	3.21	3.1	3.1
10/15/2018	3.1	3.12	3.06	3.1
10/16/2018	3.09	3.13	3.08	3.1
10/17/2018	3.11	3.17	3.1	3.12
10/18/2018	3.11	3.14	3.08	3.1
10/19/2018	3.11	3.11	3	3.05
10/22/2018	3.08	3.11	3.05	3.05
10/23/2018	3.02	3.02	2.92	2.93
10/24/2018	2.96	2.96	2.88	2.89
10/25/2018	2.87	2.92	2.81	2.91
10/26/2018	2.88	2.88	2.82	2.85
10/29/2018	2.86	3	2.86	2.94
10/30/2018	2.95	2.99	2.92	2.98
10/31/2018	3.02	3.07	3.01	3.04
11/01/2018	3.07	3.1	3	3.02
11/02/2018	3.07	3.12	3.07	3.07
11/05/2018	3.11	3.22	3.08	3.21
11/06/2018	3.2	3.21	3.15	3.17
11/07/2018	3.22	3.24	3.19	3.23
11/08/2018	3.19	3.21	3.03	3.03
11/09/2018	3.01	3.01	2.91	3
11/12/2018	3	3.09	2.99	3.06
11/13/2018	3.08	3.08	3.04	3.05
11/14/2018	3.04	3.04	2.98	3
11/15/2018	3	3.01	2.88	2.89
11/16/2018	2.9	2.92	2.88	2.89
11/19/2018	2.89	2.95	2.88	2.88
11/20/2018	2.9	2.92	2.62	2.72
11/21/2018	2.75	2.83	2.73	2.83
11/22/2018	2.83	2.84	2.79	2.79
11/23/2018	2.82	2.82	2.78	2.8
11/26/2018	2.83	2.85	2.76	2.81
11/27/2018	2.82	2.84	2.79	2.82
11/28/2018	2.82	2.84	2.79	2.8
11/29/2018	2.82	2.84	2.78	2.8
11/30/2018	2.8	2.82	2.76	2.77
12/03/2018	2.81	2.84	2.76	2.76
12/04/2018	2.77	2.77	2.67	2.69
12/05/2018	2.67	2.69	2.63	2.65
12/06/2018	2.61	2.62	2.49	2.49
12/07/2018	2.55	2.59	2.53	2.54
12/10/2018	2.5	2.51	2.36	2.37
12/11/2018	2.39	2.49	2.39	2.46
12/12/2018	2.48	2.55	2.46	2.55
12/13/2018	2.56	2.61	2.53	2.55
12/14/2018	2.53	2.54	2.49	2.51
12/17/2018	2.53	2.55	2.47	2.48
12/18/2018	2.47	2.52	2.46	2.49
12/19/2018	2.48	2.51	2.47	2.5
12/20/2018	2.48	2.51	2.42	2.42
12/21/2018	2.43	2.46	2.41	2.46
12/24/2018	2.45	2.46	2.39	2.42
12/27/2018	2.45	2.5	2.36	2.37
12/28/2018	2.4	2.49	2.4	2.46
12/31/2018	2.48	2.52	2.47	2.51

Menu

Create your free account now!

BAMNB.AS: Koninklijke BAM Groep nv Historical Data

2018 Historical Chart

Average

Low

High