Byggmax Group

BMAX
🏛️ uk →
55.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 57.00 57.00 57.00 57.00 0.5K
09:22 55.30 55.30 55.30 55.30 0.2K
09:52 55.00 55.00 55.00 55.00 0.1K
10:02 55.00 55.00 55.00 55.00 0.3K
10:39 54.70 54.70 54.70 54.70 0.1K
16:11 56.00 56.00 56.00 56.00 0.2K
16:12 56.10 56.10 56.10 56.10 0.1K
16:19 56.30 56.30 56.30 56.30 0.2K
16:22 56.30 56.30 56.30 56.30 0.2K
16:24 56.30 56.30 56.30 56.30 0.1K
16:35 55.75 55.75 55.75 55.75 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 56.40 57.00 54.70 55.75 0.0M
2025-09-25 56.80 56.40 55.80 56.70 0.0M
2025-09-24 58.10 57.20 57.10 58.00 0.0M
2025-09-23 58.50 59.20 58.10 58.80 0.0M
2025-09-22 58.50 58.25 58.20 58.30 0.0M
2025-09-19 58.50 59.10 58.70 58.50 0.0M
2025-09-18 58.50 59.00 58.30 58.30 0.0M
2025-09-17 56.50 58.30 58.20 58.20 0.0M
2025-09-16 57.55 57.70 56.00 56.40 0.0M
2025-09-15 56.70 57.90 57.40 58.10 0.0M
2025-09-12 57.55 57.30 57.00 57.65 0.0M
2025-09-11 58.40 59.10 57.60 58.60 0.0M
2025-09-10 56.30 59.10 58.20 58.70 0.0M
2025-09-09 56.20 56.00 56.00 56.20 0.0M
2025-09-08 55.75 56.30 55.60 56.30 0.0M
2025-09-05 56.40 56.80 56.10 56.70 0.0M
2025-09-04 56.30 56.70 56.70 56.60 0.0M
2025-09-03 56.80 56.30 56.10 56.40 0.0M
2025-09-02 58.40 57.60 57.10 58.00 0.0M
2025-09-01 57.85 58.90 58.20 58.70 0.0M
2025-08-29 58.60 57.70 57.70 58.30 0.0M
2025-08-28 58.60 58.80 57.90 58.50 0.1M
2025-08-27 59.75 59.40 58.00 59.05 0.0M
2025-08-26 60.90 60.90 59.65 59.65 0.0M
2025-08-25 60.70 61.70 60.60 60.70 0.0M
2025-08-22 60.60 61.00 61.00 61.05 0.0M
2025-08-21 60.10 60.50 60.40 60.40 0.0M
2025-08-20 60.10 60.60 60.30 60.40 0.0M
2025-08-19 58.90 60.60 60.00 60.30 0.0M
2025-08-18 57.85 58.70 58.30 58.50 0.0M
2025-08-15 58.20 58.10 57.60 58.50 0.0M
2025-08-14 56.60 58.10 57.90 57.55 0.0M
2025-08-13 57.05 57.40 57.40 56.40 0.0M
2025-08-12 56.20 57.00 56.60 56.70 0.0M
2025-08-11 56.50 56.50 56.10 56.50 0.0M
2025-08-08 56.20 56.80 56.10 56.40 0.0M
2025-08-07 57.05 56.90 56.10 57.25 0.0M
2025-08-06 57.85 58.20 57.10 58.00 0.0M
2025-08-05 57.65 58.10 57.30 57.45 0.0M
2025-08-04 57.55 58.00 56.90 57.85 0.0M
2025-08-01 57.85 57.50 56.60 56.60 0.0M
2025-07-31 58.20 58.40 57.10 57.55 0.0M
2025-07-30 59.25 59.40 58.10 58.30 0.0M
2025-07-29 60.50 60.60 59.90 60.70 0.0M
2025-07-28 61.15 60.50 60.40 60.80 0.0M
2025-07-25 60.70 61.80 61.20 61.85 0.0M
2025-07-24 60.10 60.70 59.80 60.30 0.0M
2025-07-23 60.20 60.30 59.30 60.00 0.5M
2025-07-22 58.40 60.10 59.60 59.85 0.0M
2025-07-21 56.90 58.50 57.00 58.40 0.0M
2025-07-18 58.60 57.50 56.70 56.90 0.0M
2025-07-17 58.20 58.80 58.50 58.20 0.0M
2025-07-16 59.85 58.80 58.30 58.90 0.0M
2025-07-15 57.55 60.00 58.60 58.90 0.0M
2025-07-14 57.25 57.50 56.20 56.30 0.0M
2025-07-11 55.65 57.10 54.55 56.80 0.0M
2025-07-10 52.80 53.30 52.60 52.60 0.0M
2025-07-09 51.53 53.05 52.00 52.60 0.0M
2025-07-08 51.83 51.90 51.90 51.65 0.0M
2025-07-07 52.10 52.00 51.40 51.83 0.0M
2025-07-04 51.83 52.00 52.00 52.40 0.0M
2025-07-03 52.00 52.43 52.00 52.43 0.0M
2025-07-02 50.90 52.20 51.30 52.10 0.0M
2025-07-01 50.90 51.20 50.60 50.70 0.0M
2025-06-30 50.00 50.70 50.50 50.33 0.0M
2025-06-27 49.83 49.95 49.75 49.75 0.0M
2025-06-26 48.88 49.85 48.75 49.63 0.0M
2025-06-25 50.13 49.25 48.65 48.40 0.0M
2025-06-24 50.50 50.50 50.50 50.90 0.0M
2025-06-23 50.43 49.95 49.95 50.03 0.0M
2025-06-20 50.60 50.60 50.60 50.60 0.0M
2025-06-19 50.68 51.00 50.40 50.60 0.0M
2025-06-18 50.00 51.08 50.00 51.08 0.0M
2025-06-17 50.20 50.00 50.00 50.23 0.0M
2025-06-16 49.75 50.70 49.90 50.30 0.0M
2025-06-13 49.53 50.00 50.00 50.13 0.0M
2025-06-12 51.75 52.00 51.50 51.73 0.0M
2025-06-11 51.28 52.30 51.80 52.23 0.0M
2025-06-10 52.58 52.10 51.60 52.13 0.0M
2025-06-09 52.80 53.10 52.00 52.20 0.0M
2025-06-06 53.15 53.15 53.15 53.15 0.0M
2025-06-05 53.25 52.60 52.60 53.15 0.0M
2025-06-04 53.65 54.05 53.05 53.75 0.0M
2025-06-03 55.05 54.70 53.70 53.85 0.0M
2025-06-02 52.60 55.30 52.65 54.80 0.0M
2025-05-30 53.45 53.30 52.60 52.80 0.0M
2025-05-29 52.33 52.33 52.33 52.33 0.0M
2025-05-28 53.25 53.40 53.40 52.33 0.0M
2025-05-27 52.60 54.50 52.60 52.33 0.0M
2025-05-26 53.10 53.10 51.60 53.10 0.0M
2025-05-23 51.85 52.55 51.65 51.35 0.0M
2025-05-22 52.60 52.80 51.80 51.63 0.0M
2025-05-21 52.10 52.10 51.85 51.85 0.0M
2025-05-20 52.58 53.20 52.40 53.15 0.0M
2025-05-19 51.55 52.70 51.00 52.50 0.0M
2025-05-16 52.33 52.10 51.30 51.53 0.0M
2025-05-15 51.63 52.05 52.05 51.93 0.0M
2025-05-14 52.03 52.60 51.10 51.73 0.0M
2025-05-13 49.45 52.00 49.25 51.38 0.0M
2025-05-12 48.58 49.50 49.50 49.38 0.0M
2025-05-09 48.23 48.23 48.00 48.00 0.0M
2025-05-08 48.88 48.60 48.60 48.00 0.0M
2025-05-07 50.50 49.05 48.95 49.45 0.0M
2025-05-06 49.38 50.20 49.45 49.53 0.5M
2025-05-05 49.10 49.35 48.90 49.10 0.0M
2025-05-02 48.50 49.65 49.45 48.80 0.0M
2025-05-01 48.10 48.10 48.10 48.10 0.0M
2025-04-30 48.43 48.43 48.10 48.10 0.0M
2025-04-29 48.68 48.75 47.85 48.10 0.0M
2025-04-28 48.33 49.18 49.08 49.05 0.0M
2025-04-25 48.88 48.58 47.63 48.03 0.0M
2025-04-24 48.78 48.40 48.40 47.93 0.0M
2025-04-23 48.43 48.60 47.85 48.00 0.0M
2025-04-22 48.98 49.13 46.55 47.75 0.0M
2025-04-17 48.30 48.75 48.75 48.88 0.0M
2025-04-16 50.03 48.85 48.30 48.88 0.0M
2025-04-15 49.35 50.40 49.80 49.85 0.0M
2025-04-14 47.75 48.20 48.20 48.88 0.0M
2025-04-11 47.58 47.65 46.70 47.35 0.0M
2025-04-10 48.30 48.55 46.08 46.73 0.0M
2025-04-09 45.83 46.00 44.55 45.05 0.0M
2025-04-08 47.40 46.50 46.20 47.40 0.0M
2025-04-07 45.20 46.10 45.75 46.68 0.0M
2025-04-04 50.49 49.00 48.18 48.20 0.0M
2025-04-03 51.44 51.35 50.65 51.30 0.0M
2025-04-02 52.68 51.50 51.50 51.31 0.0M
2025-04-01 51.34 53.00 51.75 52.11 0.0M
2025-03-31 52.11 51.50 50.75 51.62 0.0M
2025-03-28 51.62 52.50 52.10 52.20 0.0M
2025-03-27 52.78 51.90 51.90 52.11 0.0M
2025-03-26 53.00 52.90 52.25 52.16 0.0M
2025-03-25 53.63 53.20 52.60 53.25 0.0M
2025-03-24 52.93 53.20 53.00 53.20 0.0M
2025-03-21 51.15 52.90 51.90 52.78 0.0M
2025-03-20 51.81 52.25 51.10 51.16 0.0M
2025-03-19 49.01 52.25 52.10 51.43 0.0M
2025-03-18 50.20 49.60 49.32 49.82 0.0M
2025-03-17 50.59 49.78 49.22 49.69 0.0M
2025-03-14 49.20 50.50 50.20 50.53 0.0M
2025-03-13 49.15 49.86 49.78 49.21 0.0M
2025-03-12 49.82 50.30 49.10 48.96 0.0M
2025-03-11 48.97 49.66 49.66 50.26 0.0M
2025-03-10 49.64 49.60 49.60 48.96 0.0M
2025-03-07 48.36 49.82 48.56 49.16 0.0M
2025-03-06 49.49 48.92 48.80 48.87 0.0M
2025-03-05 49.77 49.77 49.44 49.44 0.0M
2025-03-04 49.53 50.93 49.36 49.24 0.0M
2025-03-03 49.73 50.75 49.44 49.87 0.0M
2025-02-28 49.25 50.10 48.84 49.31 0.0M
2025-02-27 50.74 50.04 49.66 50.36 0.0M
2025-02-26 50.36 51.15 51.00 51.21 0.0M
2025-02-25 51.58 51.15 51.05 51.34 0.0M
2025-02-24 50.44 51.60 50.50 51.26 0.0M
2025-02-21 48.35 49.48 49.48 49.91 0.0M
2025-02-20 48.29 48.98 48.20 48.25 0.0M
2025-02-19 48.74 49.90 48.18 49.01 0.0M
2025-02-18 49.40 49.40 48.59 48.59 0.0M
2025-02-17 49.44 49.74 49.66 49.30 0.0M
2025-02-14 49.54 49.76 49.08 49.34 0.0M
2025-02-13 48.93 49.50 49.10 48.82 0.0M
2025-02-12 51.01 48.92 48.92 48.82 0.0M
2025-02-11 53.45 52.60 51.55 51.30 0.0M
2025-02-10 53.05 53.75 53.40 53.10 0.0M
2025-02-07 51.81 52.95 52.95 52.15 0.0M
2025-02-06 50.35 51.43 51.43 51.30 0.0M
2025-02-05 49.82 49.98 49.68 49.64 0.0M
2025-02-04 49.73 50.05 49.82 49.68 0.0M
2025-02-03 49.25 50.05 49.74 50.16 0.0M
2025-01-31 49.78 50.80 49.58 49.64 0.0M
2025-01-30 47.97 49.43 47.97 49.43 0.0M
2025-01-29 48.07 48.88 47.82 47.68 0.0M
2025-01-28 45.51 47.71 46.98 47.57 0.0M
2025-01-27 45.81 46.24 46.02 45.45 0.0M
2025-01-24 46.40 47.10 47.10 46.46 0.0M
2025-01-23 45.22 45.22 45.22 45.22 0.0M
2025-01-22 45.05 45.12 45.12 45.03 0.0M
2025-01-21 46.23 46.88 45.12 45.72 0.0M
2025-01-20 46.96 47.28 46.96 47.28 0.0M
2025-01-17 46.40 47.04 47.04 47.13 0.0M
2025-01-16 46.06 46.88 45.62 46.27 0.0M
2025-01-15 44.90 45.54 45.44 46.23 0.0M
2025-01-14 44.10 45.20 45.20 44.10 0.0M
2025-01-13 43.97 43.94 43.46 43.41 0.0M
2025-01-10 43.87 44.73 43.87 44.73 0.0M
2025-01-09 43.32 44.00 43.72 44.33 0.0M
2025-01-08 44.69 43.62 43.38 43.53 0.0M
2025-01-07 45.26 45.04 44.68 44.44 0.0M
2025-01-06 45.53 45.53 45.53 45.53 0.0M
2025-01-03 45.55 45.56 45.56 45.53 0.0M
2025-01-02 44.82 45.34 44.82 45.34 0.0M