Royal BAM Group NV (BAMNB)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.028 | -0.665399239544 | 4.208 | 4.34 | 3.964 | 1130702 | 4.13768054 | DE |
| 4 | 0.196 | 4.91967871486 | 3.984 | 4.4 | 3.92 | 1018954 | 4.22213024 | DE |
| 12 | 0.76 | 22.2222222222 | 3.42 | 4.4 | 3.326 | 1046592 | 3.9431083 | DE |
| 26 | 1.58 | 60.7692307692 | 2.6 | 4.4 | 2.454 | 1271978 | 3.58073915 | DE |
| 52 | 2.078 | 98.8582302569 | 2.102 | 4.4 | 1.807 | 1118517 | 3.01199453 | DE |
| 156 | 1.98 | 90 | 2.2 | 4.4 | 1.734 | 1287511 | 2.64753819 | DE |
| 260 | 1.152 | 38.0449141347 | 3.028 | 4.4 | 1 | 1832053 | 2.22823623 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 4.18 | 0.1 | 2.55 | 4.046 | 4.182 | 3.98 | 1079280 |
| 1721925000 | 4.0759999 | -0.03 | -0.78 | 4.154 | 4.34 | 3.964 | 2544775 |
| 1721838600 | 4.108 | -0.15 | -3.48 | 4.232 | 4.246 | 4.074 | 1248214 |
| 1721752200 | 4.256 | -0.02 | -0.42 | 4.2939999 | 4.308 | 4.242 | 629005 |
| 1721665800 | 4.274 | 0.09 | 2.05 | 4.22 | 4.312 | 4.2 | 669978 |
| 1721406600 | 4.188 | -0.04 | -0.90 | 4.208 | 4.234 | 4.182 | 561536 |
| 1721320200 | 4.226 | -0.03 | -0.66 | 4.242 | 4.282 | 4.188 | 751566 |
| 1721233800 | 4.2539999 | -0.07 | -1.66 | 4.298 | 4.3099999 | 4.232 | 912300 |
| 1721147400 | 4.3259999 | -0.07 | -1.50 | 4.382 | 4.382 | 4.236 | 999871 |
| 1721061000 | 4.392 | 0.01 | 0.32 | 4.378 | 4.4 | 4.344 | 761226 |
| 1720801800 | 4.378 | 0.03 | 0.69 | 4.346 | 4.382 | 4.32 | 1046690 |
| 1720715400 | 4.348 | 0.09 | 2.11 | 4.268 | 4.374 | 4.26 | 1614006 |
| 1720629000 | 4.258 | 0.02 | 0.47 | 4.236 | 4.266 | 4.222 | 551438 |
| 1720542600 | 4.238 | -0.06 | -1.44 | 4.29 | 4.32 | 4.238 | 855136 |
| 1720456200 | 4.3 | 0.03 | 0.75 | 4.2699999 | 4.324 | 4.2539999 | 1339395 |
| 1720197000 | 4.268 | 0.06 | 1.52 | 4.206 | 4.28 | 4.188 | 1046545 |
| 1720110600 | 4.204 | 0.04 | 0.86 | 4.196 | 4.222 | 4.162 | 900824 |
| 1720024200 | 4.168 | 0.04 | 0.87 | 4.16 | 4.192 | 4.13 | 792353 |
| 1719937800 | 4.132 | 0.02 | 0.58 | 4.114 | 4.184 | 4.08 | 777583 |
| 1719851400 | 4.108 | 0.19 | 4.74 | 3.952 | 4.108 | 3.952 | 2145295 |
| 1719592200 | 3.922 | -0.03 | -0.66 | 3.984 | 4.008 | 3.92 | 746799 |
| 1719505800 | 3.948 | 0.13 | 3.35 | 3.89 | 3.99 | 3.878 | 1118689 |
| 1719419400 | 3.82 | -0.04 | -1.04 | 3.89 | 3.934 | 3.81 | 913053 |
| 1719333000 | 3.86 | 0 | 0.00 | 3.856 | 3.902 | 3.856 | 484940 |
| 1719246600 | 3.86 | -0.11 | -2.77 | 3.952 | 3.954 | 3.86 | 1150917 |
| 1718987400 | 3.97 | -0.06 | -1.39 | 4.024 | 4.0359999 | 3.956 | 1351105 |
| 1718901000 | 4.026 | 0.01 | 0.35 | 4.032 | 4.088 | 4.002 | 1183430 |
| 1718814600 | 4.0119999 | 0.06 | 1.52 | 3.966 | 4.026 | 3.956 | 1389854 |
| 1718728200 | 3.952 | 0.13 | 3.35 | 3.854 | 3.958 | 3.854 | 591559 |
| 1718641800 | 3.824 | 0 | 0.00 | 3.84 | 3.9 | 3.814 | 699862 |
| 1718382600 | 3.824 | -0.13 | -3.34 | 3.954 | 3.99 | 3.776 | 1399206 |
| 1718296200 | 3.956 | -0 | -0.10 | 3.96 | 4.01 | 3.95 | 1070775 |
| 1718209800 | 3.96 | 0.02 | 0.56 | 3.954 | 3.986 | 3.93 | 608843 |
| 1718123400 | 3.938 | -0.04 | -0.96 | 4.0039999 | 4.0519999 | 3.938 | 1435052 |
| 1718037000 | 3.976 | 0.02 | 0.40 | 3.93 | 3.984 | 3.9 | 428057 |
| 1717777800 | 3.96 | -0.04 | -1.00 | 3.984 | 4 | 3.93 | 886401 |
| 1717691400 | 4 | -0 | -0.10 | 4.0199999 | 4.064 | 3.97 | 1393874 |
| 1717605000 | 4.0039999 | 0.04 | 1.06 | 3.982 | 4.014 | 3.952 | 732010 |
| 1717518600 | 3.962 | -0.01 | -0.25 | 3.954 | 4.01 | 3.936 | 836209 |
| 1717432200 | 3.972 | 0.12 | 3.17 | 3.882 | 4.03 | 3.866 | 1760017 |
| 1717173000 | 3.85 | 0.01 | 0.16 | 3.836 | 3.856 | 3.824 | 1290886 |
| 1717086600 | 3.844 | 0.01 | 0.16 | 3.832 | 3.858 | 3.82 | 728886 |
| 1717000200 | 3.838 | -0.02 | -0.62 | 3.85 | 3.88 | 3.806 | 869579 |
| 1716913800 | 3.862 | -0.06 | -1.63 | 3.926 | 3.95 | 3.862 | 1064163 |
| 1716827400 | 3.926 | -0.02 | -0.56 | 3.94 | 3.978 | 3.92 | 878383 |
| 1716568200 | 3.948 | 0.02 | 0.61 | 3.902 | 3.97 | 3.878 | 1134831 |
| 1716481800 | 3.924 | 0.14 | 3.81 | 3.78 | 3.924 | 3.774 | 1467077 |
| 1716395400 | 3.78 | 0.05 | 1.29 | 3.742 | 3.842 | 3.74 | 1448774 |
| 1716309000 | 3.732 | -0.01 | -0.27 | 3.728 | 3.732 | 3.696 | 1065327 |
| 1716222600 | 3.742 | 0.04 | 1.19 | 3.7 | 3.742 | 3.696 | 507499 |
| 1715963400 | 3.698 | -0.01 | -0.16 | 3.67 | 3.706 | 3.662 | 661561 |
| 1715877000 | 3.704 | 0.02 | 0.60 | 3.702 | 3.73 | 3.676 | 1327485 |
| 1715790600 | 3.682 | 0.01 | 0.33 | 3.684 | 3.726 | 3.658 | 932488 |
| 1715704200 | 3.67 | 0.13 | 3.56 | 3.552 | 3.71 | 3.552 | 1302845 |
| 1715617800 | 3.544 | 0.05 | 1.49 | 3.488 | 3.544 | 3.478 | 1078584 |
| 1715358600 | 3.492 | 0.03 | 0.98 | 3.472 | 3.516 | 3.454 | 909065 |
| 1715272200 | 3.458 | 0 | 0.12 | 3.45 | 3.46 | 3.426 | 539255 |
| 1715185800 | 3.454 | 0.04 | 1.11 | 3.406 | 3.47 | 3.382 | 1099603 |
| 1715099400 | 3.416 | 0.01 | 0.23 | 3.436 | 3.438 | 3.368 | 1095931 |
| 1715013000 | 3.408 | 0.02 | 0.53 | 3.408 | 3.424 | 3.348 | 971281 |
| 1714753800 | 3.39 | -0.03 | -0.82 | 3.42 | 3.464 | 3.326 | 2640209 |
| 1714667400 | 3.418 | -0.42 | -10.85 | 3.4 | 3.438 | 3.116 | 5737912 |
| 1714494600 | 3.834 | -0.08 | -2.14 | 3.908 | 3.924 | 3.8 | 1085177 |
| 1714408200 | 3.918 | 0.02 | 0.56 | 3.92 | 3.93 | 3.866 | 736960 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
