Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bayerische Motoren Werke Ag (OP: BAMXF )

113.75 -4.16 (-3.53%)
Streaming Delayed Price Updated: 2:27 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 80.85 80.85 80.85 80.85 100 -1.59(-1.92%)
Nov 29, 2018 82.44 82.44 82.44 82.44 3,204 -0.35(-0.43%)
Nov 28, 2018 83.92 83.92 82.79 82.79 1,311 -0.06(-0.07%)
Nov 27, 2018 82.65 82.85 82.65 82.85 1,161 -2.03(-2.39%)
Nov 26, 2018 84.88 84.88 84.88 30 +0.00(+0.00%)
Nov 23, 2018 84.88 84.88 84.88 75 +0.00(+0.00%)
Nov 21, 2018 84.88 84.88 84.88 0 +0.00(+0.00%)
Nov 20, 2018 84.88 84.88 84.88 218 +0.00(+0.00%)
Nov 19, 2018 84.88 84.88 84.88 84.88 381 +0.66(+0.78%)
Nov 16, 2018 84.22 84.22 84.22 142 +0.00(+0.00%)
Nov 15, 2018 84.15 84.22 83.76 84.22 1,589 +0.14(+0.17%)
Nov 14, 2018 84.56 84.56 84.08 84.08 361 +1.06(+1.28%)
Nov 13, 2018 82.95 83.03 82.31 83.02 1,415 +2.22(+2.74%)
Nov 12, 2018 80.80 80.80 80.80 80.80 167 -0.79(-0.97%)
Nov 09, 2018 81.91 84.38 81.59 81.59 10,200 -2.41(-2.87%)
Nov 08, 2018 85.00 85.00 84.00 84.00 1,035 -1.17(-1.37%)
Nov 07, 2018 86.69 86.69 85.17 85.17 709 -2.88(-3.27%)
Nov 06, 2018 87.11 88.87 87.11 88.05 420 +0.30(+0.34%)
Nov 05, 2018 87.82 87.82 87.75 87.75 520 -0.69(-0.78%)
Nov 02, 2018 88.44 88.44 88.44 88.44 100 +1.54(+1.77%)
Nov 01, 2018 88.20 88.20 86.90 86.90 963 +0.00(+0.00%)
Oct 31, 2018 86.12 86.90 86.12 86.90 25,806 +0.20(+0.23%)
Oct 30, 2018 86.57 86.70 86.57 86.70 3,619 -0.63(-0.72%)
Oct 29, 2018 87.33 87.33 87.33 87.33 320 +1.62(+1.89%)
Oct 26, 2018 84.67 85.71 84.67 85.71 8,600 +0.78(+0.92%)
Oct 25, 2018 84.27 84.93 84.12 84.93 50,788 +3.29(+4.02%)
Oct 24, 2018 83.30 83.30 81.64 81.64 4,712 -3.79(-4.44%)
Oct 23, 2018 84.16 85.43 84.16 85.43 15,634 -0.37(-0.43%)
Oct 22, 2018 85.90 85.90 85.80 85.80 339 +0.00(+0.00%)
Oct 19, 2018 85.05 85.80 84.93 85.80 500 +0.87(+1.02%)
Oct 18, 2018 85.59 85.79 84.93 84.93 2,785 -2.82(-3.21%)
Oct 17, 2018 86.72 87.75 86.72 87.75 489 -0.25(-0.28%)
Oct 16, 2018 86.91 88.84 86.91 88.00 2,247 +0.48(+0.55%)
Oct 15, 2018 87.80 87.80 87.52 87.52 50,345 +0.89(+1.03%)
Oct 12, 2018 86.20 86.63 85.00 86.63 2,900 +0.43(+0.49%)
Oct 11, 2018 86.09 86.20 84.78 86.20 2,582 +0.64(+0.75%)
Oct 10, 2018 86.66 87.83 85.56 85.56 2,137 -2.69(-3.05%)
Oct 09, 2018 87.38 88.25 87.25 88.25 734 +0.45(+0.51%)
Oct 08, 2018 88.10 88.10 87.80 87.80 328 -1.50(-1.68%)
Oct 05, 2018 89.30 89.30 89.30 92 +0.00(+0.00%)
Oct 04, 2018 89.30 89.30 89.30 89.30 350 -1.17(-1.29%)
Oct 03, 2018 90.51 90.51 90.47 90.47 862 -1.08(-1.18%)
Oct 02, 2018 90.31 91.55 90.31 91.55 681 +1.75(+1.95%)
Oct 01, 2018 91.86 91.86 89.80 89.80 701 -0.73(-0.81%)
Sep 28, 2018 90.82 90.82 89.63 90.53 1,000 -2.44(-2.62%)
Sep 27, 2018 93.02 93.02 91.45 92.97 760 -0.25(-0.27%)
Sep 26, 2018 92.39 93.22 92.39 93.22 7,287 -0.23(-0.24%)
Sep 25, 2018 93.44 93.44 93.44 93.44 321 -5.36(-5.42%)
Sep 24, 2018 98.80 98.80 98.80 20 +0.00(+0.00%)
Sep 21, 2018 102.10 102.10 98.80 98.80 2,000 -1.45(-1.45%)
Sep 20, 2018 100.25 100.25 100.25 100.25 521 +5.20(+5.47%)
Sep 19, 2018 95.05 95.05 95.05 137 +0.00(+0.00%)
Sep 18, 2018 95.05 95.05 95.05 95.05 296 -0.70(-0.73%)
Sep 17, 2018 96.50 96.50 95.19 95.75 750 -0.14(-0.15%)
Sep 14, 2018 95.89 95.89 95.89 95.89 500 +0.43(+0.45%)
Sep 13, 2018 95.46 95.46 95.46 95.46 559 +1.55(+1.65%)
Sep 12, 2018 93.78 93.91 93.78 93.91 923 +0.61(+0.65%)
Sep 11, 2018 93.30 93.30 93.30 93.30 152 -1.12(-1.19%)
Sep 10, 2018 94.42 94.42 94.42 152 +0.00(+0.00%)
Sep 07, 2018 93.00 94.42 93.00 94.42 700 +1.66(+1.79%)
Sep 06, 2018 92.76 92.76 92.76 92.76 251 -1.75(-1.86%)
Sep 05, 2018 94.79 94.79 94.52 94.52 938 +0.02(+0.02%)
Sep 04, 2018 94.55 94.55 94.50 94.50 1,262 -2.05(-2.12%)
Aug 31, 2018 96.55 96.55 96.55 0 -1.40(-1.43%)
Aug 30, 2018 97.95 97.95 97.95 97.95 273 +0.01(+0.01%)
Aug 29, 2018 98.46 98.46 97.94 97.94 1,130 -1.05(-1.06%)
Aug 28, 2018 99.34 100.17 98.51 98.98 1,394 +1.73(+1.78%)
Aug 27, 2018 95.78 97.94 95.78 97.25 2,357 +2.71(+2.87%)
Aug 24, 2018 94.54 94.54 94.54 94.54 100 +0.74(+0.79%)
Aug 23, 2018 93.80 93.80 93.80 93.80 333 -1.62(-1.70%)
Aug 22, 2018 96.35 96.35 95.42 95.42 665 -0.38(-0.39%)
Aug 21, 2018 95.83 95.83 95.80 95.80 351 +2.71(+2.91%)
Aug 20, 2018 93.01 95.00 93.01 93.09 2,326 +0.90(+0.98%)
Aug 17, 2018 92.56 93.14 92.19 92.19 1,200 -1.31(-1.40%)
Aug 16, 2018 93.38 93.50 93.38 93.50 1,003 +1.50(+1.63%)
Aug 15, 2018 92.00 92.00 92.00 92.00 111 -1.43(-1.53%)
Aug 14, 2018 93.43 93.43 93.43 93.43 142 -1.59(-1.67%)
Aug 13, 2018 95.02 95.02 95.02 95.02 3,551 -2.48(-2.54%)
Aug 10, 2018 97.50 97.50 97.50 66 +0.00(+0.00%)
Aug 09, 2018 98.00 98.00 97.50 97.50 805 -0.50(-0.51%)
Aug 08, 2018 98.00 98.00 98.00 98.00 3,845 +1.09(+1.12%)
Aug 07, 2018 96.91 96.91 96.91 96.91 265 +0.90(+0.94%)
Aug 06, 2018 97.42 97.42 96.01 96.01 550 +0.66(+0.69%)
Aug 03, 2018 95.16 95.35 94.96 95.35 700 +0.65(+0.69%)
Aug 02, 2018 94.93 94.93 94.00 94.70 2,451 +0.00(+0.00%)
Aug 01, 2018 948 +0.00(+0.00%)
Jul 31, 2018 98.40 98.40 98.40 98.40 817 +1.88(+1.95%)
Jul 30, 2018 96.52 96.52 96.52 96.52 251 +0.82(+0.86%)
Jul 27, 2018 96.91 96.91 95.70 95.70 1,800 -2.22(-2.27%)
Jul 26, 2018 97.00 97.92 97.00 97.92 581 +3.49(+3.70%)
Jul 25, 2018 93.73 94.43 93.32 94.43 1,905 -1.88(-1.95%)
Jul 24, 2018 96.00 96.31 95.07 96.31 1,550 +2.72(+2.91%)
Jul 23, 2018 92.95 93.59 92.84 93.59 467 +1.42(+1.54%)
Jul 20, 2018 93.63 93.63 92.17 92.17 340 -2.19(-2.32%)
Jul 19, 2018 94.36 94.36 94.36 94.36 180 -0.74(-0.78%)
Jul 18, 2018 94.50 95.10 94.50 95.10 1,634 +1.39(+1.48%)
Jul 17, 2018 93.80 93.80 93.67 93.71 900 +0.71(+0.76%)
Jul 13, 2018 93.00 93.00 93.00 64 +1.38(+1.51%)
Jul 11, 2018 91.62 91.62 91.62 79 -1.65(-1.77%)
Jul 10, 2018 93.28 94.60 93.27 93.27 778 -1.69(-1.78%)
Jul 09, 2018 93.42 94.96 93.42 94.96 1,383 +2.31(+2.49%)
Jul 06, 2018 94.11 94.61 92.60 92.65 3,101 -3.31(-3.45%)
Jul 05, 2018 95.00 95.96 91.51 95.96 1,520 +5.36(+5.92%)
Jul 03, 2018 90.60 90.60 90.60 0 +0.55(+0.61%)
Jul 02, 2018 89.97 90.05 89.97 90.05 1,550 -0.55(-0.61%)
Jun 29, 2018 90.35 90.99 90.35 90.60 932 -0.23(-0.25%)
Jun 28, 2018 90.83 90.83 90.83 90.83 213 -0.63(-0.69%)
Jun 27, 2018 92.29 92.29 90.90 91.46 2,912 +0.44(+0.48%)
Jun 26, 2018 90.75 91.02 90.75 91.02 1,006 -1.28(-1.39%)
Jun 25, 2018 92.56 92.56 91.29 92.30 5,443 -1.23(-1.31%)
Jun 22, 2018 93.95 93.95 92.17 93.53 5,864 -0.77(-0.81%)
Jun 21, 2018 93.52 94.29 93.48 94.29 574 -1.95(-2.02%)
Jun 20, 2018 96.78 96.82 96.24 96.24 2,102 -1.21(-1.24%)
Jun 19, 2018 97.95 97.95 97.45 97.45 888 -0.77(-0.78%)
Jun 18, 2018 97.14 98.78 97.14 98.22 3,777 -2.54(-2.52%)
Jun 15, 2018 100.83 99.67 100.76 2,219 +1.09(+1.09%)
Jun 14, 2018 99.60 100.95 98.80 99.67 2,958 +0.59(+0.60%)
Jun 13, 2018 99.66 99.66 99.08 99.08 5,037 -0.30(-0.30%)
Jun 12, 2018 99.38 99.38 99.38 99.38 678 -0.62(-0.62%)
Jun 11, 2018 100.00 100.00 100.00 100.00 335 +0.00(+0.00%)
Jun 08, 2018 100.00 100.00 100.00 100.00 419 -2.35(-2.29%)
Jun 07, 2018 102.10 102.35 102.10 102.35 545 +0.60(+0.59%)
Jun 05, 2018 101.75 101.75 101.75 10 +1.25(+1.24%)
Jun 04, 2018 100.44 100.50 100.44 100.50 858 +0.31(+0.31%)
May 31, 2018 100.19 100.19 100.19 120 -1.04(-1.03%)
May 30, 2018 101.23 101.23 101.23 101.23 626 +1.63(+1.64%)
May 29, 2018 99.75 99.75 97.24 99.60 3,653 -3.40(-3.30%)
May 24, 2018 103.00 103.00 103.00 0 -3.16(-2.98%)
May 22, 2018 106.16 106.16 106.16 509 -0.80(-0.75%)
May 21, 2018 106.96 106.96 106.96 106.96 195 -1.84(-1.69%)
May 17, 2018 108.80 108.80 108.80 21 +0.20(+0.18%)
May 16, 2018 109.64 109.64 108.60 108.60 1,205 -0.72(-0.66%)
May 15, 2018 108.01 109.32 108.01 109.32 1,421 +0.32(+0.29%)
May 11, 2018 109.00 109.00 109.00 442 -0.90(-0.82%)
May 10, 2018 108.75 109.90 108.75 109.90 1,080 +0.91(+0.83%)
May 09, 2018 108.75 108.99 108.75 108.99 320 -0.42(-0.38%)
May 07, 2018 109.41 109.41 109.41 100 -1.77(-1.59%)
May 03, 2018 111.18 111.18 111.18 50 -0.20(-0.18%)
May 02, 2018 111.38 111.38 111.38 111.38 547 +0.43(+0.39%)
Apr 30, 2018 110.95 110.95 110.95 36 -0.05(-0.05%)
Apr 27, 2018 109.88 111.75 109.88 111.00 1,937 +1.72(+1.57%)
Apr 26, 2018 109.28 109.28 109.28 109.28 658 +1.02(+0.94%)
Apr 25, 2018 108.50 108.78 108.26 108.26 730 -2.47(-2.23%)
Apr 23, 2018 110.73 110.73 110.73 49 -0.40(-0.36%)
Apr 20, 2018 111.13 111.13 111.13 111.13 220 -0.87(-0.78%)
Apr 18, 2018 112.00 112.00 112.00 60 -1.50(-1.32%)
Apr 17, 2018 113.50 113.50 113.50 113.50 452 +1.87(+1.67%)
Apr 12, 2018 111.63 111.63 111.63 130 +1.11(+1.01%)
Apr 11, 2018 111.00 111.00 110.52 110.52 695 -0.77(-0.69%)
Apr 10, 2018 111.29 111.29 111.29 111.29 258 +3.08(+2.85%)
Apr 06, 2018 108.21 108.21 108.21 175 +0.21(+0.19%)
Apr 05, 2018 108.00 108.00 108.00 108.00 195 -0.25(-0.23%)
Apr 04, 2018 108.25 108.25 108.25 108.25 186 +1.00(+0.93%)
Apr 02, 2018 107.25 107.25 107.25 121 -0.51(-0.47%)
Mar 29, 2018 107.76 107.76 107.76 0 +2.69(+2.56%)
Mar 28, 2018 105.23 105.23 105.07 105.07 323 -1.96(-1.83%)
Mar 27, 2018 107.03 107.03 107.03 107.03 183 +0.28(+0.26%)
Mar 26, 2018 106.24 106.75 106.24 106.75 336 +3.02(+2.91%)
Mar 23, 2018 103.73 103.73 103.73 103.73 6,807 -0.83(-0.79%)
Mar 22, 2018 104.56 104.56 104.56 104.56 239 -0.19(-0.19%)
Mar 20, 2018 104.75 104.75 104.75 121 -0.25(-0.24%)
Mar 16, 2018 105.00 105.00 105.00 55 +0.05(+0.05%)
Mar 15, 2018 105.00 105.00 104.95 104.95 977 +0.95(+0.91%)
Mar 14, 2018 104.00 104.00 104.00 104.00 360 -0.89(-0.84%)
Mar 13, 2018 105.62 105.62 104.89 104.89 626 -1.61(-1.52%)
Mar 12, 2018 106.50 104.75 106.50 1,612 +1.75(+1.67%)
Mar 09, 2018 104.50 104.75 104.50 104.75 456 +0.75(+0.72%)
Mar 08, 2018 104.00 104.00 104.00 104.00 290 -1.03(-0.98%)
Mar 07, 2018 104.90 105.03 104.90 105.03 778 +0.13(+0.12%)
Mar 06, 2018 104.00 104.90 104.00 104.90 1,026 +2.10(+2.04%)
Mar 05, 2018 101.61 102.80 101.61 102.80 1,412 -1.70(-1.63%)
Mar 02, 2018 104.50 104.50 104.50 104.50 134 -1.78(-1.67%)
Feb 28, 2018 106.28 106.28 106.28 197 -0.47(-0.44%)
Feb 27, 2018 106.75 106.75 106.75 106.75 566 -1.25(-1.16%)
Feb 26, 2018 107.78 108.00 107.75 108.00 469 +0.80(+0.75%)
Feb 23, 2018 108.50 108.50 107.20 107.20 703 +0.70(+0.66%)
Feb 21, 2018 106.50 106.50 106.50 106 +0.46(+0.43%)
Feb 20, 2018 108.00 108.00 106.04 106.04 1,312 -3.51(-3.20%)
Feb 16, 2018 109.55 109.55 109.55 0 +0.05(+0.05%)
Feb 15, 2018 108.50 109.50 108.50 109.50 1,213 +2.71(+2.54%)
Feb 14, 2018 106.79 106.79 106.79 106.79 330 -1.21(-1.12%)
Feb 13, 2018 107.00 108.00 107.00 108.00 694 +0.50(+0.47%)
Feb 12, 2018 107.50 107.50 107.50 107.50 530 +1.25(+1.18%)
Feb 09, 2018 105.00 106.25 105.00 106.25 10,748 -0.35(-0.33%)
Feb 08, 2018 106.97 106.97 106.29 106.60 1,547 -2.69(-2.46%)
Feb 07, 2018 109.38 109.38 108.25 109.29 1,260 -1.57(-1.42%)
Feb 06, 2018 108.50 110.86 108.50 110.86 1,609 +1.60(+1.46%)
Feb 05, 2018 109.75 109.75 109.26 109.26 1,539 -2.74(-2.45%)
Feb 02, 2018 112.00 112.00 112.00 112.00 552 -2.38(-2.08%)
Feb 01, 2018 114.38 114.38 114.38 114.38 548 -0.62(-0.54%)
Jan 31, 2018 115.00 115.00 115.00 115.00 231 +0.25(+0.22%)
Jan 30, 2018 114.79 114.91 114.00 114.75 13,886 -0.50(-0.43%)
Jan 29, 2018 116.21 116.21 115.25 115.25 680 -1.25(-1.07%)
Jan 26, 2018 116.50 116.50 116.50 116.50 259 -1.50(-1.27%)
Jan 24, 2018 118.00 118.00 118.00 151 -0.00(-0.00%)
Jan 22, 2018 118.00 118.00 118.00 74 +2.75(+2.39%)
Jan 19, 2018 115.25 115.25 115.25 115.25 620 +1.53(+1.35%)
Jan 18, 2018 113.50 113.72 113.50 113.72 521 +0.69(+0.61%)
Jan 17, 2018 112.44 113.03 112.19 113.03 585 +0.29(+0.25%)
Jan 16, 2018 112.25 112.98 112.25 112.74 1,822 +3.00(+2.73%)
Jan 12, 2018 109.74 109.74 109.74 0 +3.20(+3.01%)
Jan 11, 2018 106.01 106.88 106.01 106.54 7,659 -1.71(-1.58%)
Jan 09, 2018 108.25 108.25 108.25 115 +1.25(+1.17%)
Jan 08, 2018 107.25 107.34 107.00 107.00 624 +1.00(+0.94%)
Jan 05, 2018 106.62 106.62 106.00 106.00 545 -0.12(-0.12%)
Jan 04, 2018 105.75 106.12 105.75 106.12 871 +1.53(+1.46%)
Jan 03, 2018 104.60 104.60 104.00 104.60 45,700 +1.10(+1.06%)
Jan 02, 2018 103.50 103.50 103.50 103.50 206 +0.10(+0.10%)
Dec 28, 2017 103.40 103.40 103.40 0 -0.03(-0.03%)
Dec 27, 2017 104.25 104.25 103.00 103.43 2,572 -1.25(-1.19%)
Dec 26, 2017 102.75 104.98 102.75 104.68 575 +0.68(+0.65%)
Dec 22, 2017 102.50 104.00 102.50 104.00 2,413 +0.50(+0.48%)
Dec 21, 2017 103.70 104.10 103.50 103.50 920 +0.50(+0.49%)
Dec 20, 2017 102.79 103.00 102.79 103.00 595 -0.50(-0.48%)
Dec 19, 2017 102.75 103.50 102.75 103.50 2,420 +1.36(+1.33%)
Dec 18, 2017 102.75 103.44 102.14 102.14 11,110 +1.17(+1.15%)
Dec 15, 2017 100.97 100.97 100.97 100.97 233 +0.22(+0.22%)
Dec 14, 2017 101.50 101.60 100.75 100.75 1,118 -0.38(-0.37%)
Dec 13, 2017 101.12 101.38 101.12 101.12 1,243 +0.52(+0.52%)
Dec 12, 2017 101.25 101.25 100.00 100.61 327 +0.56(+0.56%)
Dec 11, 2017 100.32 100.32 100.32 100.04 395 +0.15(+0.15%)
Dec 08, 2017 101.00 101.00 99.89 99.89 532 -0.37(-0.37%)
Dec 07, 2017 100.25 100.26 100.25 100.26 1,519 +0.51(+0.51%)
Dec 06, 2017 99.75 99.75 99.75 99.75 660 -1.12(-1.12%)
Dec 05, 2017 101.39 101.50 100.88 100.88 1,749 +0.34(+0.34%)
Dec 04, 2017 99.65 100.54 100.54 464 +0.89(+0.89%)
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.