Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Koninklijke Bam Groep NV (BGPA.BE)

5.95
+0.09
+(1.54%)
At close: May 2 at 8:08:14 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20255.955.955.955.955.95-
Apr 30, 20255.865.865.865.865.86-
Apr 29, 20255.485.485.485.485.48-
Apr 28, 20255.475.475.475.475.47-
Apr 25, 20255.305.305.305.305.30-
Apr 24, 20255.275.275.275.275.27-
Apr 23, 20255.215.215.215.215.21-
Apr 22, 20255.115.115.115.115.11-
Apr 17, 20255.295.295.295.295.29-
Apr 16, 20255.015.015.015.015.01-
Apr 15, 20254.984.984.984.984.98-
Apr 14, 20254.864.864.864.864.86-
Apr 11, 20254.874.874.874.874.87-
Apr 10, 20255.095.095.095.095.09-
Apr 9, 20254.634.634.634.634.63-
Apr 8, 20254.764.764.764.764.76-
Apr 7, 20254.554.554.554.554.55-
Apr 4, 20255.025.025.025.025.02-
Apr 3, 20255.015.015.015.015.01-
Apr 2, 20255.185.185.185.185.18-
Apr 1, 20255.155.155.155.155.15-
Mar 31, 20255.205.205.205.205.20-
Mar 28, 20255.415.415.415.415.41-
Mar 27, 20255.395.395.395.395.39-
Mar 26, 20255.365.365.365.365.36-
Mar 25, 20255.245.245.245.245.24-
Mar 24, 20255.225.225.225.225.22-
Mar 21, 20255.235.235.235.235.23-
Mar 20, 20255.285.285.285.285.28-
Mar 19, 20255.305.305.305.305.30-
Mar 18, 20255.255.255.255.255.25-
Mar 17, 20255.185.185.185.185.18-
Mar 14, 20255.095.095.095.095.09-
Mar 13, 20255.185.185.185.185.18-
Mar 12, 20254.994.994.994.994.99-
Mar 11, 20254.944.944.944.944.94-
Mar 10, 20255.205.205.205.205.20-
Mar 7, 20255.245.245.245.245.24-
Mar 6, 20255.285.285.285.285.28-
Mar 5, 20255.165.165.165.165.16-
Mar 4, 20255.145.145.145.145.14-
Mar 3, 20255.135.135.135.135.13-
Feb 28, 20255.055.055.055.055.05-
Feb 27, 20254.994.994.994.994.99-
Feb 26, 20254.954.954.954.954.95-
Feb 25, 20254.844.844.844.844.84-
Feb 24, 20254.924.924.924.924.92-
Feb 21, 20254.864.864.864.864.86-
Feb 20, 20254.874.874.874.874.87-
Feb 19, 20254.894.894.894.894.89-
Feb 18, 20254.924.924.924.924.92-
Feb 17, 20254.724.724.724.724.72-
Feb 14, 20254.294.294.294.294.29-
Feb 13, 20254.234.234.234.234.23-
Feb 12, 20254.214.214.214.214.21-
Feb 11, 20254.204.204.204.204.20-
Feb 10, 20254.134.134.134.134.13-
Feb 7, 20254.124.124.124.124.12-
Feb 6, 20254.004.004.004.004.00-
Feb 5, 20254.024.024.024.024.02-
Feb 4, 20254.094.094.094.094.09-
Feb 3, 20254.124.124.124.124.12-
Jan 31, 20254.104.104.104.104.10-
Jan 30, 20254.094.094.094.094.09-
Jan 29, 20254.104.104.104.104.10-
Jan 28, 20254.024.024.024.024.02-
Jan 27, 20254.044.044.044.044.04-
Jan 24, 20254.124.124.124.124.12-
Jan 23, 20254.104.104.104.104.10-
Jan 22, 20254.224.224.224.224.22-
Jan 21, 20254.204.204.204.204.20-
Jan 20, 20254.204.204.204.204.20-
Jan 17, 20254.184.184.184.184.18-
Jan 16, 20254.194.194.194.194.19-
Jan 15, 20254.174.174.174.174.17-
Jan 14, 20254.194.194.194.194.19-
Jan 13, 20254.184.184.184.184.18-
Jan 10, 20254.244.244.244.244.24-
Jan 9, 20254.264.264.264.264.26-
Jan 8, 20254.404.404.404.404.40-
Jan 7, 20254.414.414.414.414.41-
Jan 6, 20254.424.424.424.424.42-
Jan 3, 20254.414.414.414.414.41-
Jan 2, 20254.104.104.104.104.10-
Dec 30, 20244.184.184.184.184.18-
Dec 27, 20244.104.104.104.104.10-
Dec 23, 20244.284.284.284.284.28-
Dec 20, 20244.254.254.254.254.25-
Dec 19, 20244.314.314.314.314.31-
Dec 18, 20244.184.184.184.184.18-
Dec 17, 20244.014.014.014.014.01-
Dec 16, 20244.044.044.044.044.04-
Dec 13, 20243.993.993.993.993.99-
Dec 12, 20244.094.094.094.094.09-
Dec 11, 20244.114.114.114.114.11-
Dec 10, 20244.104.104.104.104.10-
Dec 9, 20244.224.224.224.224.22-
Dec 6, 20244.244.244.244.244.24-
Dec 5, 20244.184.184.184.184.18-
Dec 4, 20244.144.144.144.144.14-
Dec 3, 20244.024.024.024.024.02-
Dec 2, 20244.014.014.014.014.01-
Nov 29, 20243.923.923.923.923.92-
Nov 28, 20243.933.933.933.933.93-
Nov 27, 20243.903.903.903.903.90-
Nov 26, 20243.963.963.963.963.96-
Nov 25, 20244.024.024.024.024.02-
Nov 22, 20244.064.064.064.064.06-
Nov 21, 20244.044.044.044.044.04-
Nov 20, 20244.084.084.084.084.08-
Nov 19, 20244.154.154.154.154.15-
Nov 18, 20244.164.194.164.194.19500
Nov 15, 20244.124.124.124.124.12-
Nov 14, 20244.084.084.084.084.08-
Nov 13, 20244.134.134.134.134.13-
Nov 12, 20244.184.184.184.184.18-
Nov 11, 20244.164.164.164.164.16-
Nov 8, 20244.144.144.144.144.14-
Nov 7, 20244.294.294.294.294.29-
Nov 6, 20244.344.344.344.344.34-
Nov 5, 20244.304.304.304.304.30-
Nov 4, 20244.294.294.294.294.29-
Nov 1, 20244.234.234.234.234.23-
Oct 31, 20244.304.304.304.304.30-
Oct 30, 20244.334.334.334.334.33-
Oct 29, 20244.404.404.404.404.40-
Oct 28, 20244.424.424.424.424.42-
Oct 25, 20244.514.514.514.514.51-
Oct 24, 20244.514.514.514.514.51-
Oct 23, 20244.594.594.594.594.59-
Oct 22, 20244.574.574.574.574.57-
Oct 21, 20244.644.644.644.644.64-
Oct 18, 20244.654.654.654.654.65-
Oct 17, 20244.644.644.644.644.64-
Oct 16, 20244.504.504.504.504.50-
Oct 15, 20244.544.544.544.544.54-
Oct 14, 20244.534.534.534.534.53-
Oct 11, 20244.484.484.484.484.48-
Oct 10, 20244.464.464.464.464.46-
Oct 9, 20244.384.384.384.384.38-
Oct 8, 20244.344.344.344.344.34-
Oct 7, 20244.384.384.384.384.38-
Oct 4, 20244.264.264.264.264.26-
Oct 3, 20244.264.264.264.264.26-
Oct 2, 20244.254.254.254.254.25-
Oct 1, 20244.204.204.204.204.20-
Sep 30, 20244.084.084.084.084.08-
Sep 27, 20243.763.763.763.763.76-
Sep 26, 20243.793.793.793.793.79-
Sep 25, 20243.833.833.833.833.83-
Sep 24, 20243.853.853.853.853.85-
Sep 23, 20243.803.803.803.803.80-
Sep 20, 20243.783.783.783.783.78-
Sep 19, 20243.753.753.753.753.75-
Sep 18, 20243.713.713.713.713.71-
Sep 17, 20243.663.663.663.663.66-
Sep 16, 20243.593.593.593.593.59-
Sep 13, 20243.573.573.573.573.57-
Sep 12, 20243.593.593.593.593.59-
Sep 11, 20243.543.543.543.543.54-
Sep 10, 20243.533.533.533.533.53-
Sep 9, 20243.553.553.553.553.55-
Sep 6, 20243.613.613.613.613.61-
Sep 5, 20243.663.663.663.663.66-
Sep 4, 20243.653.653.653.653.65-
Sep 3, 20243.743.743.743.743.74-
Sep 2, 20243.773.773.773.773.77-
Aug 30, 20243.783.783.783.783.78-
Aug 29, 20243.783.783.783.783.78-
Aug 28, 20243.723.723.723.723.72-
Aug 27, 20243.693.693.693.693.69-
Aug 26, 20243.703.703.703.703.70-
Aug 23, 20243.643.643.643.643.64-
Aug 22, 20243.633.633.633.633.63-
Aug 21, 20243.583.583.583.583.58-
Aug 20, 20243.633.633.633.633.63-
Aug 19, 20243.583.583.583.583.58-
Aug 16, 20243.573.573.573.573.57-
Aug 15, 20243.563.563.563.563.56-
Aug 14, 20243.553.553.553.553.55-
Aug 13, 20243.553.553.553.553.55-
Aug 12, 20243.583.583.583.583.58-
Aug 9, 20243.563.563.563.563.56-
Aug 8, 20243.593.593.593.593.59-
Aug 7, 20243.563.563.563.563.56-
Aug 6, 20243.553.553.553.553.55-
Aug 5, 20243.563.563.563.563.56-
Aug 2, 20243.673.673.673.673.67-
Aug 1, 20243.793.793.793.793.79-
Jul 31, 20243.893.893.893.893.89-
Jul 30, 20243.813.813.813.813.81-
Jul 29, 20244.164.164.164.164.16-
Jul 26, 20244.074.074.074.074.07-
Jul 25, 20244.054.054.054.054.05-
Jul 24, 20244.214.214.214.214.21-
Jul 23, 20244.264.264.264.264.26-
Jul 22, 20244.194.194.194.194.19-
Jul 19, 20244.224.224.224.224.22-
Jul 18, 20244.214.214.214.214.21-
Jul 17, 20244.304.304.304.304.30-
Jul 16, 20244.354.354.354.354.35-
Jul 15, 20244.344.344.344.344.34-
Jul 12, 20244.344.344.344.344.34-
Jul 11, 20244.254.254.254.254.25-
Jul 10, 20244.224.224.224.224.22-
Jul 9, 20244.284.284.284.284.28-
Jul 8, 20244.244.244.244.244.24-
Jul 5, 20244.154.154.154.154.15-
Jul 4, 20244.164.164.164.164.16-
Jul 3, 20244.154.154.154.154.15-
Jul 2, 20244.074.074.074.074.07-
Jul 1, 20243.973.973.973.973.97-
Jun 28, 20243.953.953.953.953.95-
Jun 27, 20243.813.813.813.813.81-
Jun 26, 20243.873.873.873.873.87-
Jun 25, 20243.843.843.843.843.84-
Jun 24, 20243.973.973.973.973.97-
Jun 21, 20244.014.014.014.014.01-
Jun 20, 20244.004.004.004.004.00-
Jun 19, 20243.943.943.943.943.94-
Jun 18, 20243.843.843.843.843.84-
Jun 17, 20243.823.823.823.823.82-
Jun 14, 20243.963.963.963.963.96-
Jun 13, 20243.943.943.943.943.94-
Jun 12, 20243.943.943.943.943.94-
Jun 11, 20243.973.973.973.973.97-
Jun 10, 20243.913.913.913.913.91-
Jun 7, 20243.983.983.983.983.98-
Jun 6, 20244.014.014.014.014.01-
Jun 5, 20243.973.973.973.973.97-
Jun 4, 20243.953.953.953.953.95-
Jun 3, 20243.873.873.873.873.87-
May 31, 20243.843.843.843.843.84-
May 30, 20243.813.813.813.813.81-
May 29, 20243.833.833.833.833.83-
May 28, 20243.913.913.913.913.91-
May 27, 20243.953.953.953.953.95-
May 24, 20243.913.913.913.913.91-
May 23, 20243.783.783.783.783.78-
May 22, 20243.723.723.723.723.72-
May 21, 20243.723.723.723.723.72-
May 20, 20243.693.693.693.693.69-
May 17, 20243.683.683.683.683.68-
May 16, 20243.673.673.673.673.67-
May 15, 20243.673.673.673.673.67-
May 14, 20243.533.533.533.533.53-
May 13, 20243.483.483.483.483.48-
May 10, 20243.453.453.453.453.45-
May 9, 20243.453.453.453.453.45-
May 8, 20243.423.423.423.423.42-
May 7, 20243.403.403.403.403.40-
May 6, 20243.383.383.383.383.38-
May 3, 20243.423.423.423.423.42-
May 2, 20243.813.813.813.813.81-