Byggma ASA (OSL:BMA)
Norway · Delayed Price · Currency is NOK 21.20
-0.40 (-1.85%)
May 15, 2026, 4:25 PM CET
Byggma ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 4.85% | 2,058 |
| May 12, 2026 | 20.40 | 21.60 | 20.40 | 20.60 | 20.60 | -4.63% | 478 |
| May 11, 2026 | 21.00 | 21.60 | 21.00 | 21.60 | 21.60 | - | 935 |
| May 8, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2.86% | 5 |
| May 7, 2026 | 21.80 | 21.80 | 19.60 | 21.00 | 21.00 | 0.96% | 2,418 |
| May 6, 2026 | 20.60 | 21.40 | 20.00 | 20.80 | 20.80 | 0.97% | 714 |
| May 5, 2026 | 21.20 | 21.60 | 20.00 | 20.60 | 20.60 | -4.63% | 8,426 |
| May 4, 2026 | 22.40 | 22.40 | 20.60 | 21.60 | 21.60 | -3.57% | 7,688 |
| Apr 30, 2026 | 21.80 | 22.40 | 20.00 | 22.40 | 22.40 | 2.75% | 2,517 |
| Apr 29, 2026 | 22.00 | 22.60 | 21.60 | 21.80 | 21.80 | -0.91% | 30,377 |
| Apr 28, 2026 | 20.80 | 22.00 | 20.80 | 22.00 | 22.00 | 5.77% | 5,894 |
| Apr 27, 2026 | 21.00 | 22.00 | 20.80 | 20.80 | 20.80 | 0.97% | 20,707 |
| Apr 24, 2026 | 19.60 | 20.60 | 19.60 | 20.60 | 20.60 | 5.10% | 21,552 |
| Apr 23, 2026 | 19.00 | 19.60 | 18.60 | 19.60 | 19.60 | -1.01% | 4,520 |
| Apr 22, 2026 | 19.00 | 19.80 | 18.90 | 19.80 | 19.80 | 3.66% | 7,556 |
| Apr 21, 2026 | 19.00 | 19.50 | 19.00 | 19.10 | 19.10 | -2.55% | 1,287 |
| Apr 20, 2026 | 19.50 | 20.40 | 19.50 | 19.60 | 19.60 | 3.16% | 631 |
| Apr 17, 2026 | 20.80 | 20.80 | 19.00 | 19.00 | 19.00 | -3.06% | 11,612 |
| Apr 16, 2026 | 20.80 | 20.80 | 18.80 | 19.60 | 19.60 | -2.00% | 30,945 |
| Apr 15, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 7.53% | 54,992 |
| Apr 14, 2026 | 18.00 | 19.00 | 18.00 | 18.60 | 18.60 | - | 31,279 |
| Apr 13, 2026 | 17.80 | 18.60 | 17.60 | 18.60 | 18.60 | 9.41% | 18,611 |
| Apr 10, 2026 | 16.80 | 17.60 | 16.80 | 17.00 | 17.00 | 1.19% | 17,911 |
| Apr 9, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.33% | 505 |
| Apr 8, 2026 | 16.80 | 17.20 | 16.80 | 17.20 | 17.20 | 2.38% | 179 |
| Apr 7, 2026 | 17.20 | 17.20 | 16.80 | 16.80 | 16.80 | - | 1,351 |
| Apr 1, 2026 | 16.80 | 17.00 | 16.80 | 16.80 | 16.80 | - | 16,562 |
| Mar 31, 2026 | 16.90 | 16.90 | 16.70 | 16.80 | 16.80 | 2.44% | 6,235 |
| Mar 30, 2026 | 16.40 | 16.50 | 16.40 | 16.40 | 16.40 | - | 5,969 |
| Mar 27, 2026 | 16.40 | 16.60 | 16.40 | 16.40 | 16.40 | - | 10,794 |
| Mar 26, 2026 | 17.00 | 17.00 | 16.40 | 16.40 | 16.40 | - | 2,207 |
| Mar 25, 2026 | 15.00 | 16.70 | 15.00 | 16.40 | 16.40 | 7.19% | 20,583 |
| Mar 24, 2026 | 15.60 | 15.60 | 15.30 | 15.30 | 15.30 | -1.92% | 2,268 |
| Mar 23, 2026 | 15.60 | 15.70 | 15.00 | 15.60 | 15.60 | - | 4,120 |
| Mar 20, 2026 | 16.40 | 16.40 | 15.60 | 15.60 | 15.60 | -4.88% | 7,563 |
| Mar 19, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 143 |
| Mar 18, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 474 |
| Mar 17, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | 581 |
| Mar 16, 2026 | 16.40 | 17.10 | 16.40 | 16.50 | 16.50 | 0.61% | 3,768 |
| Mar 13, 2026 | 16.70 | 17.20 | 16.40 | 16.40 | 16.40 | -1.80% | 14,261 |
| Mar 12, 2026 | 17.00 | 17.00 | 16.70 | 16.70 | 16.70 | -1.76% | 5,330 |
| Mar 11, 2026 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | 1.80% | 5,259 |
| Mar 10, 2026 | 16.00 | 16.70 | 15.50 | 16.70 | 16.70 | 6.37% | 20,232 |
| Mar 9, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Mar 6, 2026 | 15.80 | 15.80 | 15.50 | 15.70 | 15.70 | - | 14,863 |
| Mar 5, 2026 | 16.80 | 16.80 | 15.70 | 15.70 | 15.70 | -3.68% | 14,850 |
| Mar 4, 2026 | 16.60 | 16.60 | 15.80 | 16.30 | 16.30 | -2.98% | 1,923 |
| Mar 3, 2026 | 16.50 | 17.10 | 16.50 | 16.80 | 16.80 | 1.82% | 1,370 |
| Mar 2, 2026 | 16.20 | 17.20 | 16.00 | 16.50 | 16.50 | 0.61% | 12,172 |
| Feb 27, 2026 | 15.70 | 16.50 | 15.70 | 16.40 | 16.40 | 4.46% | 132,981 |