Byggma ASA (OSL:BMA)
Norway · Delayed Price · Currency is NOK 18.50
-0.50 (-2.63%)
Aug 1, 2025, 12:23 PM CET
Byggma ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 17.40 | 19.20 | 17.40 | 19.20 | 19.20 | 9.71% | 243 |
| Jul 3, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | 40 |
| Jul 2, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 64 |
| Jul 1, 2025 | 17.40 | 17.60 | 17.40 | 17.60 | 17.60 | 1.73% | 642 |
| Jun 30, 2025 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | - | 164 |
| Jun 27, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.17% | 15 |
| Jun 26, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -5.00% | 10,455 |
| Jun 25, 2025 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -1.10% | 10,455 |
| Jun 24, 2025 | 18.30 | 18.30 | 17.60 | 18.20 | 18.20 | 0.55% | 820 |
| Jun 23, 2025 | 17.20 | 18.60 | 17.20 | 18.10 | 18.10 | -4.74% | 1,508 |
| Jun 20, 2025 | 19.00 | 19.00 | 17.90 | 19.00 | 19.00 | - | 5,188 |
| Jun 19, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 7.95% | 6,695 |
| Jun 18, 2025 | 18.10 | 19.10 | 17.30 | 17.60 | 17.60 | -7.85% | 2,347 |
| Jun 17, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 2.14% | 6 |
| Jun 16, 2025 | 18.10 | 18.90 | 18.10 | 18.70 | 18.70 | 3.31% | 832 |
| Jun 13, 2025 | 18.90 | 18.90 | 18.10 | 18.10 | 18.10 | -3.21% | 518 |
| Jun 12, 2025 | 18.40 | 18.70 | 18.40 | 18.70 | 18.70 | -1.58% | 341 |
| Jun 11, 2025 | 17.80 | 19.00 | 17.80 | 19.00 | 19.00 | 6.74% | 313 |
| Jun 10, 2025 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | -4.30% | 1,160 |
| Jun 6, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | 1,165 |
| Jun 5, 2025 | 17.90 | 18.50 | 17.90 | 18.50 | 18.50 | 2.78% | 313 |
| Jun 4, 2025 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -2.17% | 2,992 |
| Jun 3, 2025 | 18.20 | 18.50 | 18.20 | 18.40 | 18.40 | 2.79% | 11,003 |
| Jun 2, 2025 | 17.90 | 18.20 | 17.90 | 17.90 | 17.90 | -3.24% | 4,511 |
| May 30, 2025 | 19.00 | 19.00 | 18.50 | 18.50 | 18.50 | 1.09% | 313 |
| May 28, 2025 | 18.90 | 18.90 | 17.90 | 18.30 | 18.30 | 2.23% | 1,090 |
| May 27, 2025 | 18.90 | 18.90 | 17.90 | 17.90 | 17.90 | -6.77% | 2,956 |
| May 26, 2025 | 18.00 | 19.20 | 18.00 | 19.20 | 19.20 | 1.59% | 5,547 |
| May 23, 2025 | 20.80 | 20.80 | 18.90 | 18.90 | 18.90 | -1.56% | 3,202 |
| May 22, 2025 | 19.30 | 19.30 | 19.20 | 19.20 | 19.20 | - | 2,869 |