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

Oslo - Delayed Quote NOK

Byggma ASA (BMA.OL)

Compare
17.00
0.00
(0.00%)
As of April 11 at 10:46:07 AM GMT+2. Market Open.
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202517.0017.0017.0017.0017.00600
Apr 10, 202517.0017.0016.3016.3016.30394
Apr 9, 202515.1016.0015.1015.8015.801,727
Apr 8, 202516.8016.8016.0016.0016.001,010
Apr 7, 202515.3016.0014.5016.0016.002,535
Apr 4, 202515.8015.8014.6015.0015.004,704
Apr 3, 202515.9015.9015.9015.9015.90848
Apr 2, 202515.8516.5015.8516.0516.05406
Apr 1, 202516.2016.2016.2016.2016.20-
Mar 31, 202516.2016.2016.2016.2016.20400
Mar 28, 202516.6016.6016.6016.6016.60-
Mar 27, 202516.2017.0016.2016.6016.601,175
Mar 26, 202516.6017.0016.6017.0017.004,415
Mar 25, 202516.8517.3016.8517.3017.301,174
Mar 24, 202516.8517.9016.8517.1017.10706
Mar 21, 202517.7017.7017.5017.5017.505,846
Mar 20, 202518.1518.2017.2517.6517.657,857
Mar 19, 202518.1518.1517.7517.7517.753,353
Mar 18, 202517.2517.8517.0517.2017.205,683
Mar 17, 202517.0018.2017.0017.0517.0513,740
Mar 14, 202518.0018.0016.1516.3016.302,284
Mar 13, 202518.0018.0017.5017.5017.503,051
Mar 12, 202516.9017.0016.9017.0017.00525
Mar 11, 202516.9516.9516.9516.9516.951,000
Mar 10, 202518.0018.0017.0017.0017.007,014
Mar 7, 202516.8516.9516.4516.9016.908,023
Mar 6, 202516.8517.0016.8517.0017.00513
Mar 5, 202516.8517.0016.8517.0017.00387
Mar 4, 202516.8017.6516.8017.1017.109,056
Mar 3, 202519.2019.2016.8017.4017.404,451
Feb 28, 202519.3519.3517.8517.8517.851,704
Feb 27, 202519.2019.2016.5517.8017.8026,914
Feb 26, 202516.7019.1516.7018.7018.7032,828
Feb 25, 202519.6019.6017.8018.1018.109,624
Feb 24, 202517.5017.5017.5017.5017.50100
Feb 21, 202517.0517.0517.0517.0517.0550
Feb 20, 202516.0516.7016.0516.7016.70589
Feb 19, 202517.0017.0016.5016.5016.50315
Feb 18, 202516.7517.1516.4516.9516.952,809
Feb 17, 202516.3017.5516.3016.6516.653,115
Feb 14, 202517.0017.3016.6017.3017.303,819
Feb 13, 202519.0019.0017.3517.3517.35447
Feb 12, 202516.0517.5016.0517.0017.009,875
Feb 11, 202516.0017.0016.0016.7516.751,463
Feb 10, 202517.6017.6017.0017.0017.001,256
Feb 7, 202517.6017.6016.9517.4017.4016,731
Feb 6, 202518.0021.5017.4517.8017.8022,148
Feb 5, 202517.5017.5016.4017.0017.001,319
Feb 4, 202518.5018.5017.2517.5017.50652
Feb 3, 202517.0017.0016.0516.9516.952,765
Jan 31, 202515.5017.0015.5017.0017.004,348
Jan 30, 202515.9016.2015.9016.2016.201,800
Jan 29, 202515.7015.7015.7015.7015.7013
Jan 28, 202516.0516.0515.1515.7015.7014,717
Jan 27, 202515.9516.0015.9516.0016.007,744
Jan 24, 202516.4017.0016.1016.4516.454,775
Jan 23, 202516.5017.2015.8517.2017.204,898
Jan 22, 202516.8516.8516.8016.8516.859,435
Jan 21, 202515.9017.2015.9016.9516.955,639
Jan 20, 202517.6017.9016.5017.1517.152,111
Jan 17, 202517.1517.9017.1517.9017.90798
Jan 16, 202516.6018.0016.6017.1517.151,824
Jan 15, 202516.7517.0016.5516.5516.553,911
Jan 14, 202517.2518.2016.7516.7516.759,884
Jan 13, 202519.0019.0017.2517.6017.6014,119
Jan 10, 202518.6519.0017.3019.0019.0011,882
Jan 9, 202517.5018.6516.9018.6518.6520,641
Jan 8, 202517.9017.9016.0016.9516.954,254
Jan 7, 202516.4017.0016.4016.8516.855,018
Jan 6, 202516.7517.2516.7517.2017.208,708
Jan 3, 202517.9017.9016.7516.7516.755,430
Jan 2, 202515.9516.8515.5016.8516.855,287
Dec 30, 202414.6516.0014.6515.6015.608,448
Dec 27, 202414.5015.7514.5015.6015.606,600
Dec 23, 202415.0015.8015.0015.0515.055,339
Dec 20, 202415.0016.0015.0015.2015.205,536
Dec 19, 202414.5015.0514.5015.0515.051,800
Dec 18, 202414.6015.0014.3514.9514.954,920
Dec 17, 202414.7015.9014.7015.9015.901,587
Dec 16, 202416.8516.8515.5515.9015.90896
Dec 13, 202414.9015.9514.9015.8515.854,121
Dec 12, 202416.4016.9515.8015.8015.806,847
Dec 11, 202416.3516.4016.3016.3016.301,860
Dec 10, 202415.5015.7514.8515.5015.506,138
Dec 9, 202415.5016.2014.7515.8015.804,325
Dec 6, 202415.4515.4514.7015.3515.35938
Dec 5, 202415.6015.6515.6015.6515.65292
Dec 4, 202415.8016.8014.7015.6015.6015,561
Dec 3, 202414.6015.1514.3014.7014.704,346
Dec 2, 202414.9015.4514.1514.8514.857,097
Nov 29, 202415.0017.0015.0015.8015.8091
Nov 28, 202415.1515.8015.1515.2015.209,844
Nov 27, 202414.5015.9514.2015.2015.2023,104
Nov 26, 202415.0015.0014.5014.5014.507,745
Nov 25, 202415.0016.0015.0015.0515.059,865
Nov 22, 202414.7015.3014.6015.0015.0017,596
Nov 21, 202414.3515.1014.3515.0015.007,439
Nov 20, 202414.0015.4013.9515.3015.3017,969
Nov 19, 202413.6014.9013.6014.6014.601,367
Nov 18, 202414.9015.3014.0014.8014.8017,075
Nov 15, 202414.9015.0014.1515.0015.007,871
Nov 14, 202414.5015.2013.4014.9014.909,754
Nov 13, 202415.0016.5014.2515.7015.7010,375
Nov 12, 202415.5015.5015.0515.5015.50303
Nov 11, 202415.3015.8014.0515.8015.8010,814
Nov 8, 202415.0015.6514.8015.2515.255,174
Nov 7, 202416.8016.8016.8016.8016.80-
Nov 6, 202415.5016.8015.5016.8016.806,966
Nov 5, 202415.2515.9014.7515.4015.4020,091
Nov 4, 202416.0016.8515.8016.8516.85257
Nov 1, 202417.0017.0015.3016.4516.454,190
Oct 31, 202416.1016.9515.3016.9516.955,164
Oct 30, 202417.0017.0015.5016.0016.003,811
Oct 29, 202415.4516.9515.4516.9516.95287
Oct 28, 202416.0016.0016.0016.0016.00920
Oct 25, 202417.0017.0015.3016.0016.002,001
Oct 24, 202415.8516.9515.8015.9515.952,163
Oct 23, 202415.9515.9515.8015.8515.857,310
Oct 22, 202416.7016.7016.7016.7016.70225
Oct 21, 202416.0017.0016.0016.7016.708,049
Oct 18, 202416.0017.3516.0017.0017.00869
Oct 17, 202416.4016.5516.4016.5516.55163
Oct 16, 202415.7516.6015.7516.5016.505,977
Oct 15, 202416.8016.8016.8016.8016.8050
Oct 14, 202415.5517.1015.5516.8016.809,708
Oct 11, 202417.0017.0017.0017.0017.00-
Oct 10, 202417.1017.1016.2017.0017.003,601
Oct 9, 202417.1017.1016.8016.8016.80500
Oct 8, 202416.5016.8016.5016.7516.75677
Oct 7, 202416.0017.1016.0016.5016.503,529
Oct 4, 202416.5016.9016.5016.9016.90101
Oct 3, 202416.9517.0016.9517.0017.001,140
Oct 2, 202417.0517.0516.7016.8516.851,016
Oct 1, 202416.9017.4516.6516.6516.653,128
Sep 30, 202417.1017.1016.5016.9016.9015,930
Sep 27, 202417.5017.5017.1517.1517.1516,705
Sep 26, 202417.4017.5517.4017.5517.552,974
Sep 25, 202418.1018.1018.1018.1018.10158
Sep 24, 202418.6018.6018.2018.2018.201,014
Sep 23, 202418.7018.7017.4017.4517.45605
Sep 20, 202417.2517.5517.2517.4517.459,488
Sep 19, 202418.0018.6517.5517.6517.651,326
Sep 18, 202417.5517.5517.1517.2017.201,143
Sep 17, 202418.3518.3517.6017.6017.60401
Sep 16, 202418.4518.4517.5517.6017.60403
Sep 13, 202417.5018.7517.5017.6017.602,372
Sep 12, 202417.2018.1517.2018.0018.00971
Sep 11, 202418.8018.8017.4017.4517.451,092
Sep 10, 202417.6017.6017.5017.6017.60676
Sep 9, 202417.3017.5017.3017.4017.40847
Sep 6, 202417.3017.3017.3017.3017.30762
Sep 5, 202417.8518.0517.2017.2017.202,006
Sep 4, 202419.3019.3017.9017.9017.9078
Sep 3, 202418.3018.5018.3018.3018.305,110
Sep 2, 202418.3018.3018.3018.3018.301,769
Aug 30, 202418.5018.5018.3018.3018.30502
Aug 29, 202418.5018.7018.3518.7018.707,054
Aug 28, 202419.0519.0518.3518.3518.355,951
Aug 27, 202419.0019.0018.0018.8018.804,038
Aug 26, 202418.0518.0518.0518.0518.05150
Aug 23, 202418.0018.4018.0018.0018.0076
Aug 22, 202418.0018.7518.0018.1018.10511
Aug 21, 202418.0018.2518.0018.2018.202,990
Aug 20, 202418.3518.7518.0518.0518.051,929
Aug 19, 202417.8018.8017.8018.3518.35844
Aug 16, 202418.3018.3018.3018.3018.30-
Aug 15, 202418.3018.3018.3018.3018.30393
Aug 14, 202418.4018.4018.4018.4018.40130
Aug 13, 202418.4018.4018.4018.4018.40267
Aug 12, 202419.6519.6518.2018.3518.352,793
Aug 9, 202418.5018.5018.4518.4518.45568
Aug 8, 202419.6519.6518.4518.5018.502,523
Aug 7, 202419.3519.3518.5518.7018.702,016
Aug 6, 202418.2019.4518.0519.3519.355,412
Aug 5, 202418.3018.3018.2018.2018.20351
Aug 2, 202419.0519.0518.2518.3018.3010,135
Aug 1, 202419.2019.2019.2019.2019.20106
Jul 31, 202418.9019.7018.9019.6519.65299
Jul 30, 202419.0019.9019.0019.9019.9017,190
Jul 29, 202418.8019.1018.8019.1019.108,786
Jul 26, 202419.0019.1519.0019.0019.001,250
Jul 25, 202418.8019.3518.8019.3519.353,075
Jul 24, 202418.7019.1018.7019.1019.1078
Jul 23, 202418.4518.5518.4518.5018.501,949
Jul 22, 202418.3518.9018.3518.9018.9011,590
Jul 19, 202418.3018.9018.3018.9018.901,375
Jul 18, 202418.3018.8018.3018.8018.80594
Jul 17, 202418.9018.9018.8018.8018.801,539
Jul 16, 202418.7518.7518.7518.7518.75-
Jul 15, 202418.7518.7518.7518.7518.75769
Jul 12, 202418.7018.9018.7018.8018.804,852
Jul 11, 202418.3518.7018.3518.7018.701,961
Jul 10, 202418.3018.9018.3018.8518.853,346
Jul 9, 202418.8018.8018.3518.3518.352,218
Jul 8, 202418.3018.4018.3018.4018.40325
Jul 5, 202418.5018.5018.3518.3518.351,182
Jul 4, 202418.8018.8018.3518.5018.5035,098
Jul 3, 202418.8018.8018.3518.8018.80323
Jul 2, 202418.5018.8518.5018.8518.8526
Jul 1, 202418.0018.4018.0018.2518.251,830
Jun 28, 202418.5018.9018.5018.9018.9072
Jun 27, 202418.5018.5018.5018.5018.50401
Jun 26, 202418.5018.9018.0018.9018.905,361
Jun 25, 202418.1518.5018.1518.5018.50540
Jun 24, 202417.6018.2517.6018.2518.25775
Jun 21, 202418.8518.8518.5018.5518.5526,339
Jun 20, 202419.1019.1018.7518.7518.752,278
Jun 19, 202418.9519.0018.9518.9518.9510,278
Jun 18, 202418.5018.9518.5018.7018.703,638
Jun 17, 202418.6018.6018.5018.5018.50531
Jun 14, 202418.7018.7018.6018.6018.60631
Jun 13, 202418.5519.0518.5018.5018.50857
Jun 12, 202419.0019.0018.5518.6018.60472
Jun 11, 202418.5518.5518.5518.5518.5544
Jun 10, 202418.5518.5518.5518.5518.553,724
Jun 7, 202419.0019.0018.6018.6018.601,312
Jun 6, 202418.7018.7518.5518.7518.751,031
Jun 5, 202419.4519.4518.7518.7518.75297
Jun 4, 202419.3519.3518.5018.5018.50522
Jun 3, 202419.5019.5019.4019.4019.402,360
May 31, 202418.5518.5518.3018.3018.301,824
May 30, 202418.3018.5518.3018.5518.555
May 29, 202419.3519.3518.6518.8018.801,000
May 28, 202419.5019.5018.3518.7018.709,511
May 27, 202419.5019.5019.3519.3519.35923
May 24, 202419.5019.5018.5018.5518.551,044
May 23, 202418.3019.5018.3019.5019.502,762
May 22, 202418.9018.9018.7518.7518.75100
May 21, 202418.3019.0018.3019.0019.003,236
May 16, 202419.5019.5018.5018.6018.6016,893
May 15, 202419.3519.3519.3019.3019.30455
May 14, 202418.7519.4018.7519.4019.40759
May 13, 202419.0019.1018.7019.1019.1013,180
May 10, 202418.5019.0518.5018.5518.558,148
May 8, 202418.5518.5518.5518.5518.5530
May 7, 202418.5018.6018.5018.6018.60405
May 6, 202419.4019.4018.4518.4518.45886
May 3, 202418.6018.6018.2018.7518.756,213
May 2, 202419.3519.3518.5518.5518.552,679
Apr 30, 202419.4019.4018.5519.4019.40226
Apr 29, 202419.6019.6018.5519.5019.501,206
Apr 26, 202419.6019.6018.5019.2019.203,333
Apr 25, 202418.4018.8018.4018.8018.801,805
Apr 24, 202418.5018.5018.1018.1518.1512,466
Apr 23, 202418.1518.5018.1518.5018.5039
Apr 22, 202418.7018.7018.5018.5018.502,050
Apr 19, 202418.4018.5018.3518.5018.506,656
Apr 18, 202418.8018.8017.9518.4018.4011,994
Apr 17, 202418.9518.9518.8018.8018.807,241
Apr 16, 202418.9518.9518.4018.4018.403,583
Apr 15, 202418.4018.9518.4018.9518.951,282
Waiting for permission
Allow microphone access to enable voice search

Try again.