Byggma ASA (OSL:BMA)
Norway · Delayed Price · Currency is NOK 16.50
-1.00 (-5.71%)
Sep 12, 2025, 3:36 PM CET
Byggma ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 17.00 | 17.10 | 16.00 | 16.30 | 16.30 | -6.86% | 59,087 |
| Sep 11, 2025 | 17.90 | 17.90 | 17.10 | 17.50 | 17.50 | -2.78% | 19,192 |
| Sep 10, 2025 | 18.00 | 18.50 | 18.00 | 18.00 | 18.00 | - | 42,479 |
| Sep 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Sep 8, 2025 | 17.70 | 18.10 | 17.70 | 18.00 | 18.00 | -2.70% | 1,901 |
| Sep 5, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Sep 4, 2025 | 18.00 | 18.50 | 18.00 | 18.50 | 18.50 | 2.78% | 2,720 |
| Sep 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Sep 2, 2025 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -2.17% | 795 |
| Sep 1, 2025 | 18.70 | 18.70 | 18.40 | 18.40 | 18.40 | -1.08% | 548 |
| Aug 29, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.76% | 119 |
| Aug 28, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Aug 27, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.16% | 800 |
| Aug 26, 2025 | 18.90 | 18.90 | 18.50 | 18.50 | 18.50 | -1.07% | 1,319 |
| Aug 25, 2025 | 18.00 | 18.70 | 18.00 | 18.70 | 18.70 | 1.08% | 1,200 |
| Aug 22, 2025 | 18.50 | 18.50 | 18.30 | 18.50 | 18.50 | - | 43 |
| Aug 21, 2025 | 18.10 | 18.50 | 18.10 | 18.50 | 18.50 | 1.09% | 1,779 |
| Aug 20, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 1,545 |
| Aug 19, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | 15 |
| Aug 18, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.09% | 110 |
| Aug 15, 2025 | 18.50 | 18.80 | 18.30 | 18.30 | 18.30 | -1.08% | 10,718 |
| Aug 14, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 277 |
| Aug 13, 2025 | 18.30 | 18.50 | 18.30 | 18.50 | 18.50 | 1.65% | 3,140 |
| Aug 12, 2025 | 18.90 | 18.90 | 18.20 | 18.20 | 18.20 | -3.70% | 438 |
| Aug 11, 2025 | 18.00 | 18.90 | 18.00 | 18.90 | 18.90 | 5.00% | 520 |
| Aug 8, 2025 | 18.30 | 18.30 | 18.00 | 18.00 | 18.00 | -2.70% | 894 |
| Aug 7, 2025 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | -0.54% | 2,759 |
| Aug 6, 2025 | 18.50 | 18.70 | 18.50 | 18.60 | 18.60 | 1.64% | 14,484 |
| Aug 5, 2025 | 18.00 | 18.40 | 17.90 | 18.30 | 18.30 | 1.67% | 9,375 |
| Aug 4, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.70% | 13 |
| Aug 1, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.63% | 100 |
| Jul 31, 2025 | 18.20 | 19.00 | 18.20 | 19.00 | 19.00 | 1.60% | 257 |
| Jul 30, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Jul 29, 2025 | 17.20 | 18.70 | 17.10 | 18.70 | 18.70 | -0.53% | 1,978 |
| Jul 28, 2025 | 18.30 | 18.80 | 18.30 | 18.80 | 18.80 | - | 5,809 |
| Jul 25, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | 5 |
| Jul 24, 2025 | 18.00 | 18.70 | 18.00 | 18.70 | 18.70 | 2.75% | 3,211 |
| Jul 23, 2025 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | -2.15% | 1,356 |
| Jul 22, 2025 | 19.00 | 19.00 | 18.10 | 18.60 | 18.60 | 2.76% | 6,792 |
| Jul 21, 2025 | 18.50 | 18.50 | 18.10 | 18.10 | 18.10 | -2.16% | 843 |
| Jul 18, 2025 | 17.80 | 18.70 | 17.20 | 18.50 | 18.50 | -0.54% | 3,161 |
| Jul 17, 2025 | 19.40 | 19.40 | 18.60 | 18.60 | 18.60 | -4.12% | 2,316 |
| Jul 16, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Jul 15, 2025 | 18.20 | 19.50 | 18.20 | 19.40 | 19.40 | 2.11% | 7,299 |
| Jul 14, 2025 | 17.60 | 19.00 | 17.60 | 19.00 | 19.00 | -1.55% | 11,161 |
| Jul 11, 2025 | 19.70 | 19.70 | 18.60 | 19.30 | 19.30 | 3.76% | 401 |
| Jul 10, 2025 | 17.40 | 19.00 | 17.40 | 18.60 | 18.60 | 0.54% | 9,063 |
| Jul 9, 2025 | 18.60 | 19.10 | 18.50 | 18.50 | 18.50 | -0.54% | 27,425 |
| Jul 8, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | 54 |
| Jul 7, 2025 | 19.10 | 19.10 | 17.80 | 18.40 | 18.40 | -4.17% | 2,622 |