Byggma ASA (OSL:BMA)
Norway flag Norway · Delayed Price · Currency is NOK
13.50
-0.30 (-2.17%)
Oct 24, 2025, 2:56 PM CET

Byggma ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202514.9014.9013.5013.5013.50-2.17%13,700
Oct 23, 202513.9014.6013.5013.8013.80-8.00%133,998
Oct 22, 202515.0015.0015.0015.0015.000.67%300
Oct 21, 202514.1014.9014.1014.9014.90-0.67%7,123
Oct 20, 202515.0015.0014.1015.0015.00-3.23%6,595
Oct 17, 202514.2015.7013.7015.5015.509.15%57,444
Oct 16, 202515.1015.1014.2014.2014.20-5.33%23,509
Oct 15, 202515.2015.2014.6015.0015.002.04%5,994
Oct 14, 202516.0016.0014.4014.7014.70-3.29%29,571
Oct 13, 202515.0015.2013.9015.2015.20-0.65%18,694
Oct 10, 202515.0015.3015.0015.3015.301.32%9,941
Oct 9, 202514.8015.7014.8015.1015.10-2.58%6,936
Oct 8, 202515.4015.5015.4015.5015.50-416
Oct 7, 202515.1015.5015.1015.5015.50-8,125
Oct 6, 202515.1015.5015.1015.5015.501.31%7,075
Oct 3, 202515.5015.5015.2015.3015.30-3,442
Oct 2, 202515.2015.3015.0015.3015.301.32%16,109
Oct 1, 202516.2016.3015.1015.1015.10-7.36%14,348
Sep 30, 202515.0016.3015.0016.3016.30-1,210
Sep 29, 202517.2017.2016.3016.3016.30-2.40%2,102
Sep 26, 202516.6017.0016.6016.7016.70-0.60%8,553
Sep 25, 202515.9016.8015.9016.8016.805.66%9,352
Sep 24, 202515.3016.0015.3015.9015.903.92%15,374
Sep 23, 202515.7015.8015.0015.3015.30-2.55%18,308
Sep 22, 202515.6016.0015.6015.7015.701.29%40,463
Sep 19, 202514.3016.0014.0015.5015.508.39%87,568
Sep 18, 202514.1014.5014.0014.3014.30-4.03%34,802
Sep 17, 202515.0015.0013.8014.9014.90-2.61%148,561
Sep 16, 202515.6015.6014.6015.3015.30-1.92%37,532
Sep 15, 202515.5016.0015.3015.6015.60-4.29%30,211
Sep 12, 202517.0017.1016.0016.3016.30-6.86%59,087
Sep 11, 202517.9017.9017.1017.5017.50-2.78%19,192
Sep 10, 202518.0018.5018.0018.0018.00-42,479
Sep 9, 202518.0018.0018.0018.0018.00--
Sep 8, 202517.7018.1017.7018.0018.00-2.70%1,901
Sep 5, 202518.5018.5018.5018.5018.50--
Sep 4, 202518.0018.5018.0018.5018.502.78%2,720
Sep 3, 202518.0018.0018.0018.0018.00--
Sep 2, 202518.1018.1018.0018.0018.00-2.17%795
Sep 1, 202518.7018.7018.4018.4018.40-1.08%548
Aug 29, 202518.6018.6018.6018.6018.602.76%119
Aug 28, 202518.1018.1018.1018.1018.10--
Aug 27, 202518.1018.1018.1018.1018.10-2.16%800
Aug 26, 202518.9018.9018.5018.5018.50-1.07%1,319
Aug 25, 202518.0018.7018.0018.7018.701.08%1,200
Aug 22, 202518.5018.5018.3018.5018.50-43
Aug 21, 202518.1018.5018.1018.5018.501.09%1,779
Aug 20, 202518.3018.3018.3018.3018.30-1,545
Aug 19, 202518.3018.3018.3018.3018.30-1.08%15
Aug 18, 202518.5018.5018.5018.5018.501.09%110