Skip to main content

Bayerische Motoren Werke Ag (OP: BAMXF )

109.49 UNCHANGED
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 107.00 107.00 107.00 107.00 294 +2.82(+2.71%)
Oct 30, 2014 104.18 104.18 104.18 104.18 373 +0.34(+0.33%)
Oct 29, 2014 105.00 105.00 103.84 103.84 352 -1.69(-1.60%)
Oct 28, 2014 105.10 106.08 105.00 105.53 2,307 +1.96(+1.89%)
Oct 27, 2014 102.90 104.89 104.89 103.57 2,418 -1.32(-1.26%)
Oct 24, 2014 104.89 104.89 104.89 104.89 300 -0.36(-0.34%)
Oct 23, 2014 105.18 105.54 104.85 105.25 2,069 +1.70(+1.64%)
Oct 22, 2014 104.55 104.58 103.55 103.55 2,896 -0.85(-0.81%)
Oct 21, 2014 103.96 104.40 103.87 104.40 937 +4.00(+3.98%)
Oct 20, 2014 101.59 101.63 100.41 100.41 2,214 +0.91(+0.91%)
Oct 16, 2014 99.50 99.50 99.50 144 -0.00(-0.01%)
Oct 15, 2014 99.13 99.50 98.06 99.50 8,231 -0.25(-0.25%)
Oct 14, 2014 100.88 100.94 99.75 99.75 1,389 -0.25(-0.25%)
Oct 13, 2014 100.77 100.77 99.92 100.00 1,717 +0.00(+0.00%)
Oct 10, 2014 100.00 100.75 100.00 100.00 1,295 -5.23(-4.97%)
Oct 09, 2014 106.05 106.20 105.23 105.23 711 +0.43(+0.41%)
Oct 08, 2014 103.23 104.80 102.68 104.80 2,541 +0.20(+0.19%)
Oct 07, 2014 104.46 104.60 104.34 104.60 969 +1.60(+1.55%)
Oct 06, 2014 105.35 105.35 102.88 103.00 1,650 -3.30(-3.10%)
Oct 03, 2014 106.25 106.32 105.20 106.30 1,570 -0.70(-0.65%)
Oct 02, 2014 106.35 107.00 106.20 107.00 796 +1.85(+1.76%)
Oct 01, 2014 107.07 107.07 105.15 105.15 1,817 -3.63(-3.34%)
Sep 30, 2014 106.78 108.78 106.35 108.78 2,007 +0.77(+0.71%)
Sep 29, 2014 107.64 108.28 107.64 108.01 6,473 -1.60(-1.46%)
Sep 26, 2014 109.61 109.61 109.61 109.61 529 +1.34(+1.24%)
Sep 25, 2014 108.75 109.08 108.27 108.27 1,562 -2.74(-2.47%)
Sep 24, 2014 110.94 111.16 110.94 111.00 980 +1.83(+1.68%)
Sep 23, 2014 109.29 109.29 109.10 109.17 1,902 -2.56(-2.30%)
Sep 22, 2014 111.53 111.74 110.69 111.74 2,586 -2.74(-2.39%)
Sep 19, 2014 114.79 114.79 114.32 114.48 662 -2.44(-2.09%)
Sep 18, 2014 116.66 116.96 116.66 116.92 1,753 -0.08(-0.07%)
Sep 17, 2014 116.14 117.00 116.14 117.00 696 +0.72(+0.62%)
Sep 16, 2014 115.23 116.82 115.23 116.28 1,214 +0.03(+0.03%)
Sep 15, 2014 116.25 116.25 116.25 116.25 264 +1.09(+0.95%)
Sep 12, 2014 115.60 116.69 115.16 989 -1.53(-1.31%)
Sep 11, 2014 115.45 116.69 115.45 116.69 1,554 -0.07(-0.06%)
Sep 10, 2014 116.86 116.86 116.76 116.76 439 -0.89(-0.76%)
Sep 09, 2014 117.40 117.75 116.86 117.65 4,276 -1.07(-0.90%)
Sep 08, 2014 118.72 118.72 118.72 118.72 539 -1.13(-0.94%)
Sep 05, 2014 119.72 119.85 119.72 119.85 705 +1.07(+0.90%)
Sep 04, 2014 118.69 118.78 118.78 437 +0.09(+0.08%)
Sep 03, 2014 118.69 118.69 118.69 118.69 505 +3.94(+3.43%)
Sep 02, 2014 115.70 115.76 114.75 114.75 1,111 -1.45(-1.25%)
Aug 29, 2014 116.20 116.20 116.20 0 -0.80(-0.68%)
Aug 28, 2014 118.95 118.95 117.00 453 -1.95(-1.64%)
Aug 27, 2014 118.80 119.35 118.80 118.95 698 -1.43(-1.19%)
Aug 26, 2014 120.38 119.88 120.38 2,516 +0.15(+0.12%)
Aug 25, 2014 120.50 120.50 120.23 120.23 1,158 +2.53(+2.15%)
Aug 22, 2014 118.43 118.95 118.43 117.70 774 -1.83(-1.53%)
Aug 21, 2014 119.53 117.74 119.53 901 +1.79(+1.52%)
Aug 20, 2014 116.65 117.89 116.65 117.74 958 -1.24(-1.04%)
Aug 19, 2014 118.98 117.52 118.98 993 +1.46(+1.24%)
Aug 18, 2014 117.42 117.60 117.42 117.52 1,604 +0.52(+0.44%)
Aug 15, 2014 118.54 118.54 118.50 117.00 1,074 -0.99(-0.84%)
Aug 14, 2014 118.50 118.50 117.99 117.99 516 +0.50(+0.42%)
Aug 13, 2014 117.50 117.50 117.50 117.50 386 +0.73(+0.63%)
Aug 12, 2014 116.82 117.10 116.76 116.76 1,697 -2.01(-1.69%)
Aug 11, 2014 118.91 119.29 118.43 118.77 1,495 +2.65(+2.28%)
Aug 08, 2014 115.50 116.12 115.50 116.12 945 +0.65(+0.56%)
Aug 07, 2014 115.59 115.59 115.47 115.47 623 -2.58(-2.19%)
Aug 06, 2014 115.75 118.05 115.75 118.05 662 -0.30(-0.25%)
Aug 05, 2014 118.36 118.36 118.35 118.35 816 -0.74(-0.62%)
Aug 04, 2014 119.42 119.52 118.68 119.09 1,753 +2.17(+1.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.