Skip to main content
Byggma ASA (OSL:BMA)
Norway flag Norway · Delayed Price · Currency is NOK
15.70
0.00 (0.00%)
At close: Mar 6, 2026

Byggma ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.8015.8015.5015.7015.70-14,863
Mar 5, 202616.8016.8015.7015.7015.70-3.68%14,850
Mar 4, 202616.6016.6015.8016.3016.30-2.98%1,923
Mar 3, 202616.5017.1016.5016.8016.801.82%1,370
Mar 2, 202616.2017.2016.0016.5016.500.61%12,172
Feb 27, 202615.7016.5015.7016.4016.404.46%132,981
Feb 26, 202615.7015.7014.5015.7015.702.61%23,785
Feb 25, 202615.3015.3015.3015.3015.30-1,201
Feb 24, 202614.6015.3014.6015.3015.301.32%534
Feb 23, 202614.5016.0014.5015.1015.101.34%7,904
Feb 20, 202614.4014.9014.3014.9014.906.43%20,100
Feb 19, 202613.9014.2013.9014.0014.00-4.11%9,170
Feb 18, 202615.5015.5014.5014.6014.600.69%17,132
Feb 17, 202613.8014.5013.8014.5014.502.84%4,587
Feb 16, 202615.5015.5014.0014.1014.10-0.70%4,208
Feb 13, 202612.5014.2012.5014.2014.20-1.39%760
Feb 12, 202614.6014.6014.4014.4014.40-1.37%2,400
Feb 11, 202614.8014.8014.6014.6014.60-2.01%460
Feb 10, 202614.9015.0014.7014.9014.902.05%18,684
Feb 9, 202614.1014.6014.1014.6014.601.39%1,737
Feb 6, 202614.0014.4014.0014.4014.40-0.69%5,437
Feb 5, 202613.7014.5013.7014.5014.501.40%12,051
Feb 4, 202614.4014.5014.2014.3014.302.14%8,219
Feb 3, 202614.0014.0014.0014.0014.00-3,137
Feb 2, 202614.2014.2014.0014.0014.00-3.45%10,136
Jan 30, 202614.5014.5014.5014.5014.502.84%6
Jan 29, 202614.0014.2014.0014.1014.10-10,791
Jan 28, 202613.5014.1013.5014.1014.10-2.76%398
Jan 27, 202614.5014.5014.5014.5014.50-10,000
Jan 26, 202614.4014.7014.4014.5014.501.40%6,624
Jan 23, 202614.4014.6014.3014.3014.30-1,349
Jan 22, 202614.1014.3014.1014.3014.301.42%5,284
Jan 21, 202614.5014.5014.1014.1014.10-0.70%92
Jan 20, 202614.1014.7014.1014.2014.20-0.70%2,552
Jan 19, 202614.1014.9014.1014.3014.30-2.05%1,207
Jan 16, 202614.9014.9014.6014.6014.60-3.31%5,221
Jan 15, 202614.2015.5014.2015.1015.103.42%626
Jan 14, 202614.4015.0014.1014.6014.601.39%59,383
Jan 13, 202614.4014.7013.9014.4014.400.70%6,319
Jan 12, 202614.0014.3014.0014.3014.30-0.69%7,657
Jan 9, 202614.0014.6014.0014.4014.404.35%20,086
Jan 8, 202613.8015.0013.6013.8013.80-2.82%27,576
Jan 7, 202614.0014.3014.0014.2014.201.43%4,362
Jan 6, 202614.0014.6014.0014.0014.00-2,392
Jan 5, 202613.6014.0013.6014.0014.00-4.76%2,904
Jan 2, 202614.7014.7014.7014.7014.70--
Dec 30, 202513.8014.7013.8014.7014.704.26%5,360
Dec 29, 202513.8014.1013.8014.1014.10-1.40%220
Dec 23, 202512.1014.3012.1014.3014.301.42%646
Dec 22, 202514.0014.3013.9014.1014.10-14,699
Dec 19, 202514.1014.1014.1014.1014.10-999
Dec 18, 202514.1014.1014.1014.1014.10-30
Dec 17, 202514.1014.1014.1014.1014.10-1,141
Dec 16, 202514.1014.1014.1014.1014.10--
Dec 15, 202513.8014.2013.8014.1014.10-4.08%21,550
Dec 12, 202514.6014.7013.4014.7014.70-1.34%3,036
Dec 11, 202514.4014.9013.7014.9014.903.47%32,107
Dec 10, 202513.9014.4013.8014.4014.40-26,473
Dec 9, 202513.6014.4013.6014.4014.404.35%9,758
Dec 8, 202513.6014.2013.6013.8013.800.73%9,183
Dec 5, 202513.8014.0013.7013.7013.70-2.14%834
Dec 4, 202514.0014.0014.0014.0014.00--
Dec 3, 202513.6014.0013.6014.0014.001.45%17,710
Dec 2, 202513.8013.8013.8013.8013.80-2.82%1
Dec 1, 202514.3014.3014.2014.2014.20-0.70%9,990
Nov 28, 202513.8014.3013.8014.3014.30-0.69%20,191
Nov 27, 202514.0014.4013.9014.4014.404.35%5,613
Nov 26, 202515.0015.0013.6013.8013.80-3.50%3,633
Nov 25, 202513.8014.3013.6014.3014.303.62%6,774
Nov 24, 202513.8014.4013.8013.8013.801.47%3,067
Nov 21, 202514.7014.7013.6013.6013.60-1.45%37,761
Nov 20, 202512.6013.8012.6013.8013.80-5,861
Nov 19, 202513.7013.8013.5013.8013.800.73%11,828
Nov 18, 202513.6014.1013.5013.7013.70-3.52%13,262
Nov 17, 202514.2014.2013.8014.2014.202.90%2,441
Nov 14, 202514.0014.2013.8013.8013.80-2.82%2,125
Nov 13, 202513.7014.2013.7014.2014.20-3,556
Nov 12, 202514.7014.7014.1014.2014.20-2.07%8,526
Nov 11, 202514.2015.0014.2014.5014.502.84%32,825
Nov 10, 202515.0015.0014.1014.1014.10-2.08%13,551
Nov 7, 202514.5014.5014.0014.4014.403.60%33,426
Nov 6, 202513.9013.9013.9013.9013.90--
Nov 5, 202513.7013.9013.7013.9013.90-2.80%1,941
Nov 4, 202513.6014.3013.6014.3014.30-0.69%2,107
Nov 3, 202513.9014.5013.9014.4014.40-3.36%1,311
Oct 31, 202514.2014.9013.8014.9014.903.47%8,653
Oct 30, 202514.8014.8014.1014.4014.401.41%7,321
Oct 29, 202513.4014.7013.1014.2014.205.97%75,457
Oct 28, 202513.1013.5012.8013.4013.40-1.47%43,305
Oct 27, 202513.5014.0012.7013.6013.60-80,950
Oct 24, 202514.9014.9013.5013.6013.60-1.45%19,892
Oct 23, 202513.9014.6013.5013.8013.80-8.00%133,998
Oct 22, 202515.0015.0015.0015.0015.000.67%300
Oct 21, 202514.1014.9014.1014.9014.90-0.67%7,123
Oct 20, 202515.0015.0014.1015.0015.00-3.23%6,595
Oct 17, 202514.2015.7013.7015.5015.509.15%57,444
Oct 16, 202515.1015.1014.2014.2014.20-5.33%23,509
Oct 15, 202515.2015.2014.6015.0015.002.04%5,994
Oct 14, 202516.0016.0014.4014.7014.70-3.29%29,571
Oct 13, 202515.0015.2013.9015.2015.20-0.65%18,694