Bayerische Motoren Werke Ag (OP: BAMXF )

85.00 USD +1.40 (+1.67%)
Streaming Delayed Price Updated: 11:16 AM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2002 33.00 33.40 33.00 33.00 1,500 +0.33(+1.01%)
Nov 26, 2002 32.67 32.67 32.67 32.67 0 -0.38(-1.15%)
Nov 25, 2002 33.05 33.05 33.05 33.05 0 +0.55(+1.69%)
Nov 22, 2002 32.50 32.50 32.50 32.50 0 +0.00(+0.00%)
Nov 21, 2002 32.50 32.50 32.50 32.50 0 -0.85(-2.55%)
Nov 20, 2002 33.35 33.35 33.35 33.35 0 -0.45(-1.33%)
Nov 19, 2002 33.80 33.80 33.80 33.80 0 +0.30(+0.90%)
Nov 18, 2002 33.50 33.50 33.50 33.50 0 -0.25(-0.74%)
Nov 15, 2002 33.75 33.75 33.75 33.75 0 +0.30(+0.90%)
Nov 14, 2002 33.45 33.45 33.45 33.45 0 -0.05(-0.15%)
Nov 13, 2002 33.50 33.50 33.50 33.50 0 +0.12(+0.37%)
Nov 12, 2002 33.38 33.38 33.38 33.38 0 +0.12(+0.38%)
Nov 11, 2002 33.25 33.25 33.25 33.25 0 +0.00(+0.00%)
Nov 08, 2002 33.25 33.25 33.25 33.25 0 -0.75(-2.21%)
Nov 07, 2002 34.00 34.00 34.00 34.00 0 -2.50(-6.85%)
Nov 06, 2002 36.50 36.50 36.50 36.50 0 -0.25(-0.68%)
Nov 05, 2002 36.75 36.75 36.75 36.75 0 +1.30(+3.67%)
Nov 04, 2002 35.45 35.45 35.45 35.45 0 -0.09(-0.25%)
Nov 01, 2002 35.54 35.54 35.54 35.54 0 +1.54(+4.53%)
Oct 31, 2002 34.00 34.00 34.00 34.00 0 -0.45(-1.31%)
Oct 30, 2002 34.45 34.45 34.45 34.45 0 -2.30(-6.26%)
Oct 29, 2002 36.75 36.75 36.75 36.75 0 +1.00(+2.80%)
Oct 28, 2002 35.75 35.75 35.75 35.75 0 -0.25(-0.69%)
Oct 25, 2002 36.00 36.00 36.00 36.00 0 +1.00(+2.86%)
Oct 24, 2002 35.00 35.00 35.00 35.00 0 -1.25(-3.45%)
Oct 23, 2002 36.25 36.25 36.25 36.25 0 +0.50(+1.40%)
Oct 22, 2002 35.75 35.75 35.75 35.75 0 +0.50(+1.42%)
Oct 21, 2002 35.25 35.25 35.25 35.25 0 +1.40(+4.14%)
Oct 18, 2002 33.85 33.85 33.85 33.85 0 +0.00(+0.00%)
Oct 17, 2002 33.85 33.85 33.85 33.85 0 +0.00(+0.00%)
Oct 16, 2002 33.85 33.85 33.85 33.85 0 +1.33(+4.09%)
Oct 15, 2002 32.52 32.52 32.52 32.52 0 -0.23(-0.70%)
Oct 14, 2002 32.75 32.75 32.75 32.75 0 +2.75(+9.17%)
Oct 11, 2002 30.00 30.00 30.00 30.00 0 +0.50(+1.69%)
Oct 10, 2002 29.50 29.50 29.50 29.50 0 -0.45(-1.50%)
Oct 09, 2002 29.95 29.95 29.95 29.95 0 -1.40(-4.47%)
Oct 08, 2002 31.35 31.35 31.35 31.35 0 -0.15(-0.48%)
Oct 07, 2002 31.50 31.50 31.50 31.50 0 -2.25(-6.67%)
Oct 04, 2002 33.75 33.75 33.75 33.75 0 -0.69(-2.01%)
Oct 03, 2002 34.44 34.44 34.44 34.44 0 +2.19(+6.80%)
Oct 02, 2002 32.25 32.25 32.25 32.25 0 -1.40(-4.16%)
Oct 01, 2002 33.65 33.65 33.65 33.65 0 +0.00(+0.00%)
Sep 30, 2002 33.65 33.65 33.65 33.65 0 -0.10(-0.30%)
Sep 27, 2002 33.75 33.75 33.75 33.75 0 +2.50(+8.00%)
Sep 26, 2002 31.25 31.25 31.25 31.25 0 +1.00(+3.31%)
Sep 25, 2002 30.25 30.25 30.25 30.25 0 -1.75(-5.47%)
Sep 24, 2002 32.00 32.00 32.00 32.00 0 +0.00(+0.00%)
Sep 23, 2002 32.00 32.00 32.00 32.00 0 +0.00(+0.00%)
Sep 20, 2002 32.00 32.00 32.00 32.00 0 -1.00(-3.03%)
Sep 19, 2002 34.50 33.40 33.00 33.00 2,900 -1.50(-4.35%)
Sep 18, 2002 34.50 34.50 34.50 34.50 0 +0.09(+0.26%)
Sep 17, 2002 34.41 34.41 34.41 34.41 0 +0.00(+0.00%)
Sep 16, 2002 34.41 34.41 34.41 34.41 0 -2.34(-6.37%)
Sep 13, 2002 36.75 36.75 36.75 36.75 0 +0.00(+0.00%)
Sep 12, 2002 36.75 36.75 36.75 36.75 0 +1.00(+2.80%)
Sep 11, 2002 35.75 35.75 35.75 35.75 0 -0.15(-0.42%)
Sep 10, 2002 35.90 35.90 35.90 35.90 0 +0.05(+0.14%)
Sep 09, 2002 35.85 35.85 35.85 35.85 0 +1.35(+3.91%)
Sep 06, 2002 34.50 34.50 34.50 34.50 0 -0.62(-1.78%)
Sep 05, 2002 35.12 35.12 35.12 35.12 0 -1.12(-3.10%)
Sep 04, 2002 36.25 36.25 36.25 36.25 0 -1.10(-2.95%)
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.