Byggma ASA (OSL:BMA)
Norway · Delayed Price · Currency is NOK 23.60
+0.40 (1.72%)
Oct 5, 2026, 3:17 PM CET
Byggma ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 22.20 | 23.20 | 22.20 | 23.20 | 23.20 | -3.33% | 242 |
| Oct 1, 2026 | 27.80 | 27.80 | 24.00 | 24.00 | 24.00 | -6.98% | 31,284 |
| Sep 30, 2026 | 24.40 | 27.20 | 24.20 | 25.80 | 25.80 | 7.50% | 48,866 |
| Sep 29, 2026 | 24.60 | 24.60 | 23.40 | 24.00 | 24.00 | -2.44% | 4,941 |
| Sep 28, 2026 | 24.20 | 25.40 | 24.20 | 24.60 | 24.60 | 2.50% | 1,381 |
| Sep 25, 2026 | 24.00 | 24.20 | 24.00 | 24.00 | 24.00 | - | 3,511 |
| Sep 24, 2026 | 25.00 | 25.60 | 24.00 | 24.00 | 24.00 | -3.23% | 35,025 |
| Sep 23, 2026 | 23.20 | 24.80 | 23.20 | 24.80 | 24.80 | 7.83% | 2,327 |
| Sep 22, 2026 | 23.60 | 24.00 | 23.00 | 23.00 | 23.00 | -2.54% | 2,937 |
| Sep 21, 2026 | 21.00 | 24.00 | 21.00 | 23.60 | 23.60 | 4.42% | 5,922 |
| Sep 18, 2026 | 24.00 | 24.00 | 22.60 | 22.60 | 22.60 | -2.59% | 5,687 |
| Sep 17, 2026 | 24.00 | 24.00 | 23.20 | 23.20 | 23.20 | -4.92% | 539 |
| Sep 16, 2026 | 21.60 | 24.40 | 21.60 | 24.40 | 24.40 | 1.67% | 6,522 |
| Sep 15, 2026 | 22.00 | 24.00 | 22.00 | 24.00 | 24.00 | 9.09% | 22,860 |
| Sep 14, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | 14,890 |
| Sep 11, 2026 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | -2.63% | 1,001 |
| Sep 10, 2026 | 22.00 | 22.80 | 22.00 | 22.80 | 22.80 | - | 3,121 |
| Sep 9, 2026 | 22.00 | 22.80 | 22.00 | 22.80 | 22.80 | -0.87% | 1,781 |
| Sep 8, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | -0.86% | 559 |
| Sep 7, 2026 | 23.80 | 23.80 | 22.00 | 23.20 | 23.20 | -2.52% | 309 |
| Sep 4, 2026 | 23.00 | 23.80 | 22.60 | 23.80 | 23.80 | 2.59% | 266 |
| Sep 3, 2026 | 22.40 | 23.20 | 22.40 | 23.20 | 23.20 | 1.75% | 232 |
| Sep 2, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 44 |
| Sep 1, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Aug 31, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 1,151 |
| Aug 28, 2026 | 22.00 | 23.60 | 22.00 | 22.80 | 22.80 | -0.87% | 4,759 |
| Aug 27, 2026 | 25.00 | 25.00 | 22.40 | 23.00 | 23.00 | -1.71% | 4,493 |
| Aug 26, 2026 | 25.00 | 25.00 | 23.40 | 23.40 | 23.40 | 3.54% | 3,106 |
| Aug 25, 2026 | 23.20 | 23.20 | 22.60 | 22.60 | 22.60 | -2.59% | 590 |
| Aug 24, 2026 | 23.00 | 23.20 | 22.60 | 23.20 | 23.20 | 0.87% | 1,262 |
| Aug 21, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -1.71% | 275 |
| Aug 20, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Aug 19, 2026 | 22.40 | 23.40 | 22.40 | 23.40 | 23.40 | 0.86% | 3,381 |
| Aug 18, 2026 | 22.60 | 23.20 | 22.60 | 23.20 | 23.20 | 4.50% | 2,438 |
| Aug 17, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -5.93% | 37 |
| Aug 14, 2026 | 23.80 | 23.80 | 22.60 | 23.60 | 23.60 | -0.84% | 779 |
| Aug 13, 2026 | 23.20 | 23.80 | 22.60 | 23.80 | 23.80 | 0.85% | 3,935 |
| Aug 12, 2026 | 22.40 | 23.60 | 22.40 | 23.60 | 23.60 | 3.51% | 27,065 |
| Aug 11, 2026 | 22.20 | 22.80 | 22.20 | 22.80 | 22.80 | -2.56% | 1,099 |
| Aug 10, 2026 | 24.80 | 24.80 | 23.40 | 23.40 | 23.40 | -6.40% | 5,831 |
| Aug 7, 2026 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | -1.57% | 50 |
| Aug 6, 2026 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | 8.55% | 515 |
| Aug 5, 2026 | 25.40 | 26.00 | 23.40 | 23.40 | 23.40 | -7.87% | 69,355 |
| Aug 4, 2026 | 23.00 | 26.00 | 23.00 | 25.40 | 25.40 | 16.51% | 66,844 |
| Aug 3, 2026 | 23.00 | 23.00 | 21.20 | 21.80 | 21.80 | 2.83% | 8,491 |
| Jul 31, 2026 | 21.80 | 23.00 | 21.20 | 21.20 | 21.20 | - | 126,652 |
| Jul 30, 2026 | 20.60 | 21.20 | 20.60 | 21.20 | 21.20 | 3.92% | 7,100 |
| Jul 29, 2026 | 19.80 | 20.40 | 19.50 | 20.40 | 20.40 | 4.08% | 3,346 |
| Jul 28, 2026 | 19.90 | 19.90 | 19.50 | 19.60 | 19.60 | -1.51% | 2,547 |
| Jul 27, 2026 | 19.90 | 19.90 | 19.20 | 19.90 | 19.90 | 2.58% | 17,384 |