Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Koninklijke BAM Groep nv logo
BAMNB.AS
Koninklijke BAM Groep nv
13:11:22
12.47 €
0.0000 (%0.00)
Previous Close: 12.49
Day Low₺12.29
Day High₺12.51
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BAMNB.AS: Koninklijke BAM Groep nv Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.6354
CLOSE 1.6307

Low

LOW 1

High

HIGH 2.79
DATEOPENHIGHLOWCLOSE
01/02/20202.692.792.692.73
01/03/20202.72.712.682.68
01/06/20202.672.672.592.64
01/07/20202.662.692.642.66
01/08/20202.652.662.622.66
01/09/20202.682.722.672.67
01/10/20202.692.72.652.66
01/13/20202.662.672.642.65
01/14/20202.662.682.642.67
01/15/20202.672.692.642.64
01/16/20202.642.672.632.64
01/17/20202.642.682.642.65
01/20/20202.652.662.632.63
01/21/20202.622.622.562.6
01/22/20202.62.612.572.6
01/23/20202.62.622.562.56
01/24/20202.62.632.582.58
01/27/20202.522.552.482.48
01/28/20202.52.572.492.55
01/29/20202.572.592.542.55
01/30/20202.522.522.492.51
01/31/20202.512.572.492.49
02/03/20202.482.492.462.48
02/04/20202.492.542.492.52
02/05/20202.512.592.52.56
02/06/20202.592.642.572.59
02/07/20202.62.62.522.54
02/10/20202.542.572.522.56
02/11/20202.592.632.592.62
02/12/20202.632.662.632.64
02/13/20202.612.642.592.64
02/14/20202.632.692.62.66
02/17/20202.662.672.572.64
02/18/20202.622.622.562.56
02/19/20202.572.582.532.53
02/20/20202.542.622.522.61
02/21/20202.522.62.372.47
02/24/20202.42.442.362.44
02/25/20202.442.592.442.55
02/26/20202.522.622.432.62
02/27/20202.572.632.522.56
02/28/20202.462.522.432.46
03/02/20202.472.522.382.42
03/03/20202.472.492.382.4
03/04/20202.422.432.362.38
03/05/20202.392.42.272.3
03/06/20202.242.242.172.21
03/09/20202.012.111.971.97
03/10/202022.061.891.89
03/11/20201.931.981.841.86
03/12/20201.731.751.491.49
03/13/20201.551.581.431.48
03/16/20201.391.41.221.33
03/17/20201.361.41.151.31
03/18/20201.261.311.211.23
03/19/20201.231.31.171.26
03/20/20201.331.381.261.27
03/23/20201.251.271.21.21
03/24/20201.261.321.241.32
03/25/20201.381.451.361.4
03/26/20201.361.371.31.35
03/27/20201.331.361.311.34
03/30/20201.351.361.261.29
03/31/20201.311.351.241.27
04/01/20201.251.321.241.32
04/02/20201.311.321.261.31
04/03/20201.31.311.251.25
04/06/20201.291.391.291.37
04/07/20201.421.481.391.41
04/08/20201.391.451.381.45
04/09/20201.481.571.471.53
04/14/20201.61.611.41.43
04/15/20201.411.421.31.31
04/16/20201.321.371.31.32
04/17/20201.381.41.341.38
04/20/20201.391.391.311.37
04/21/20201.341.341.31.31
04/22/20201.331.331.281.3
04/23/20201.321.431.321.41
04/24/20201.41.471.381.44
04/27/20201.471.481.441.47
04/28/20201.481.511.451.5
04/29/20201.511.611.511.61
04/30/20201.611.661.51.52
05/04/20201.51.51.411.49
05/05/20201.531.581.491.53
05/06/20201.531.621.511.55
05/07/20201.511.521.431.5
05/08/20201.511.591.511.56
05/11/20201.581.581.471.48
05/12/20201.481.491.361.36
05/13/20201.341.391.281.33
05/14/20201.331.331.251.31
05/15/20201.331.361.261.27
05/18/20201.291.361.291.36
05/19/20201.391.431.361.42
05/20/20201.421.461.381.45
05/21/20201.441.461.41.45
05/22/20201.421.461.391.42
05/25/20201.431.471.431.46
05/26/20201.481.521.481.5
05/27/20201.511.551.491.55
05/28/20201.581.61.531.55
05/29/20201.541.551.511.52
06/01/20201.551.571.531.57
06/02/20201.581.631.571.61
06/03/20201.641.71.631.7
06/04/20201.691.731.651.71
06/05/20201.741.821.731.82
06/08/20201.821.971.81.86
06/09/20201.881.911.761.78
06/10/20201.81.821.71.7
06/11/20201.651.651.561.56
06/12/20201.531.651.521.56
06/15/20201.521.61.51.6
06/16/20201.661.711.641.68
06/17/20201.671.711.661.69
06/18/20201.681.711.631.67
06/19/20201.681.691.661.67
06/22/20201.651.661.611.65
06/23/20201.671.691.631.66
06/24/20201.661.671.581.59
06/25/20201.581.621.531.61
06/26/20201.631.651.61.6
06/29/20201.591.681.571.68
06/30/20201.651.661.571.61
07/01/20201.621.661.61.62
07/02/20201.421.481.361.41
07/03/20201.411.431.41.41
07/06/20201.431.461.421.44
07/07/20201.431.511.421.49
07/08/20201.471.481.441.45
07/09/20201.461.491.441.44
07/10/20201.431.481.421.47
07/13/20201.481.511.471.5
07/14/20201.481.51.471.5
07/15/20201.511.511.481.5
07/16/20201.491.51.481.5
07/17/20201.51.51.471.49
07/20/20201.481.491.461.46
07/21/20201.471.51.461.48
07/22/20201.471.491.441.47
07/23/20201.471.471.441.45
07/24/20201.431.451.431.43
07/27/20201.421.431.371.37
07/28/20201.381.381.341.36
07/29/20201.361.361.341.36
07/30/20201.361.361.311.32
07/31/20201.321.351.311.31
08/03/20201.321.361.291.36
08/04/20201.371.391.351.38
08/05/20201.391.411.361.39
08/06/20201.391.411.371.39
08/07/20201.41.421.361.42
08/10/20201.431.461.391.41
08/11/20201.421.491.421.49
08/12/20201.491.511.471.47
08/13/20201.471.471.411.43
08/14/20201.431.431.381.42
08/17/20201.411.421.381.38
08/18/20201.381.41.361.36
08/19/20201.361.371.251.3
08/20/20201.341.361.271.35
08/21/20201.371.381.321.33
08/24/20201.341.361.331.36
08/25/20201.371.381.311.31
08/26/20201.311.341.31.3
08/27/20201.311.311.291.29
08/28/20201.311.311.281.28
08/31/20201.31.321.291.29
09/01/20201.311.311.241.25
09/02/20201.261.261.231.23
09/03/20201.241.251.211.21
09/04/20201.211.221.191.19
09/07/20201.21.231.21.22
09/08/20201.231.241.181.19
09/09/20201.191.211.191.2
09/10/20201.211.221.21.21
09/11/20201.21.211.181.2
09/14/20201.211.231.211.21
09/15/20201.221.221.191.2
09/16/20201.21.21.181.2
09/17/20201.181.21.181.19
09/18/20201.21.21.151.16
09/21/20201.141.151.091.09
09/22/20201.11.11.051.08
09/23/20201.091.121.071.07
09/24/20201.061.081.051.07
09/25/20201.071.071.031.07
09/28/20201.071.11.071.08
09/29/20201.081.081.031.05
09/30/20201.081.111.051.08
10/01/20201.11.11.061.08
10/02/20201.071.141.071.11
10/05/20201.131.151.121.15
10/06/20201.151.191.141.18
10/07/20201.181.191.161.18
10/08/20201.191.241.181.23
10/09/20201.241.251.211.21
10/12/20201.211.221.171.17
10/13/20201.171.181.11.1
10/14/20201.11.11.051.08
10/15/20201.071.081.041.06
10/16/20201.061.071.021.06
10/19/20201.071.11.071.08
10/20/20201.11.161.081.14
10/21/20201.151.161.121.13
10/22/20201.131.151.11.14
10/23/20201.141.181.141.15
10/26/20201.111.151.111.11
10/27/20201.111.121.051.06
10/28/20201.051.0511.03
10/29/20201.031.0411.03
10/30/20201.051.071.011.07
11/02/20201.071.141.071.14
11/03/20201.161.21.151.16
11/04/20201.151.191.131.19
11/05/20201.261.331.151.17
11/06/20201.171.191.151.15
11/09/20201.171.241.151.22
11/10/20201.221.341.221.33
11/11/20201.341.371.31.32
11/12/20201.31.311.281.29
11/13/20201.281.341.281.34
11/16/20201.361.431.361.43
11/17/20201.441.461.41.42
11/18/20201.411.471.391.46
11/19/20201.451.471.441.45
11/20/20201.451.471.431.45
11/23/20201.61.771.61.76
11/24/20201.792.171.792.15
11/25/20202.162.171.861.94
11/26/20201.952.011.941.94
11/27/20201.952.051.931.94
11/30/20201.911.911.81.81
12/01/20201.831.861.791.84
12/02/20201.841.841.781.83
12/03/20201.811.831.791.81
12/04/20201.81.851.81.85
12/07/20201.851.851.81.82
12/08/20201.821.851.81.8
12/09/20201.791.81.721.73
12/10/20201.731.741.631.66
12/11/20201.661.661.591.61
12/14/20201.621.641.541.55
12/15/20201.541.691.531.69
12/16/20201.71.751.681.7
12/17/20201.721.731.651.66
12/18/20201.661.671.631.63
12/21/20201.581.611.531.6
12/22/20201.611.651.611.63
12/23/20201.631.671.621.67
12/24/20201.681.751.681.74
12/28/20201.771.81.741.77
12/29/20201.771.771.71.7
12/30/20201.71.731.681.72
12/31/20201.71.711.671.71