Bayerische Motoren Werke Ag (OP: BAMXF )

84.41 USD -2.64 (-3.03%)
Official Closing Price Updated: 1:50 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 43.80 43.80 43.80 2,272 +0.00(+0.00%)
Nov 29, 2005 43.80 43.80 43.80 43.80 0 +0.00(+0.00%)
Nov 28, 2005 43.80 43.80 43.80 1,241 +0.00(+0.00%)
Nov 25, 2005 43.80 44.10 43.50 43.80 2,680 -0.20(-0.45%)
Nov 23, 2005 44.00 44.60 43.70 44.00 5,789 +0.00(+0.00%)
Nov 22, 2005 44.00 44.25 43.75 44.00 550 -1.00(-2.22%)
Nov 21, 2005 45.00 45.00 44.30 45.00 245 +1.00(+2.27%)
Nov 18, 2005 44.00 44.40 43.28 44.00 867 +0.45(+1.03%)
Nov 17, 2005 43.55 43.60 43.55 43.55 1,000 +0.35(+0.81%)
Nov 16, 2005 43.20 43.20 43.20 43.20 0 +0.00(+0.00%)
Nov 15, 2005 43.20 43.60 43.20 43.20 220 +0.20(+0.47%)
Nov 14, 2005 43.00 43.20 42.90 43.00 1,255 +1.00(+2.38%)
Nov 11, 2005 42.00 42.00 42.00 1,000 +0.00(+0.00%)
Nov 10, 2005 42.00 42.42 42.00 42.00 5,990 -0.65(-1.52%)
Nov 09, 2005 42.65 42.65 42.65 42.65 200 -0.35(-0.81%)
Nov 08, 2005 42.35 43.30 43.00 43.00 1,743 +0.65(+1.53%)
Nov 07, 2005 42.35 42.40 42.35 42.35 2,100 +0.55(+1.32%)
Nov 04, 2005 41.80 42.30 41.80 41.80 450 -0.95(-2.22%)
Nov 03, 2005 42.75 42.75 42.60 42.75 8,600 -0.55(-1.27%)
Nov 02, 2005 43.30 43.30 43.30 43.30 0 +0.00(+0.00%)
Nov 01, 2005 43.30 43.30 43.30 43.30 100 -1.30(-2.91%)
Oct 31, 2005 44.60 44.60 44.60 44.60 1,000 +0.00(+0.00%)
Oct 28, 2005 44.60 44.60 44.60 44.60 0 +0.00(+0.00%)
Oct 27, 2005 44.60 44.60 44.60 400 +0.00(+0.00%)
Oct 26, 2005 44.60 44.60 44.60 44.60 100 +0.25(+0.56%)
Oct 25, 2005 44.35 44.60 44.35 44.35 2,800 -0.30(-0.67%)
Oct 24, 2005 44.65 44.65 44.15 44.65 3,127 +0.90(+2.06%)
Oct 21, 2005 43.75 43.75 43.75 43.75 750 -0.44(-0.99%)
Oct 20, 2005 44.19 44.34 44.00 44.19 6,467 -0.46(-1.04%)
Oct 19, 2005 44.65 44.90 44.65 44.65 7,071 -0.35(-0.78%)
Oct 18, 2005 45.00 45.00 45.00 45.00 1,000 -0.75(-1.64%)
Oct 17, 2005 45.75 46.14 45.65 45.75 1,050 -0.25(-0.54%)
Oct 14, 2005 46.00 46.00 45.90 46.00 7,350 +0.40(+0.88%)
Oct 13, 2005 45.60 45.60 45.60 45.60 0 +0.00(+0.00%)
Oct 12, 2005 45.60 46.30 45.60 45.60 2,650 -0.60(-1.30%)
Oct 11, 2005 46.20 46.25 46.20 46.20 500 -1.20(-2.53%)
Oct 10, 2005 47.40 47.40 47.40 47.40 0 +0.00(+0.00%)
Oct 07, 2005 47.40 47.40 47.40 47.40 0 +0.00(+0.00%)
Oct 06, 2005 47.40 47.40 47.40 47.40 0 -0.20(-0.42%)
Oct 05, 2005 47.60 47.60 47.60 47.60 0 +0.85(+1.82%)
Oct 04, 2005 46.75 46.75 46.75 46.75 0 +0.00(+0.00%)
Oct 03, 2005 46.75 46.75 46.75 46.75 0 +0.00(+0.00%)
Sep 30, 2005 46.75 46.75 46.75 250 -0.30(-0.64%)
Sep 29, 2005 47.05 46.91 47.05 300 +0.50(+1.07%)
Sep 28, 2005 46.55 46.55 46.50 46.55 221 +0.65(+1.42%)
Sep 27, 2005 45.90 45.90 45.90 45.90 100 -0.35(-0.76%)
Sep 26, 2005 46.25 46.25 46.10 46.25 220 +0.95(+2.10%)
Sep 23, 2005 45.30 45.59 45.30 45.30 1,072 +0.00(+0.00%)
Sep 22, 2005 45.30 45.40 45.30 45.30 333 -0.55(-1.20%)
Sep 21, 2005 45.85 45.85 45.85 45.85 0 +0.00(+0.00%)
Sep 20, 2005 45.85 46.00 45.85 45.85 917 +1.10(+2.46%)
Sep 19, 2005 44.75 44.75 44.75 44.75 100 +0.15(+0.34%)
Sep 16, 2005 44.60 44.60 44.60 44.60 0 +0.00(+0.00%)
Sep 15, 2005 44.60 44.60 44.60 44.60 280 -0.05(-0.11%)
Sep 14, 2005 44.65 45.10 44.65 44.65 330 -0.20(-0.45%)
Sep 13, 2005 44.85 44.85 44.85 44.85 260 -0.75(-1.64%)
Sep 12, 2005 45.60 45.60 45.45 45.60 600 -0.75(-1.62%)
Sep 09, 2005 46.35 46.75 46.35 46.35 700 +0.10(+0.22%)
Sep 08, 2005 46.25 46.25 46.25 46.25 670 +0.00(+0.00%)
Sep 07, 2005 46.25 46.90 46.25 46.25 1,090 +0.77(+1.69%)
Sep 06, 2005 45.48 45.48 45.48 45.48 200 +0.00(+0.00%)
Sep 02, 2005 45.48 45.55 45.41 45.48 1,261 +0.33(+0.74%)
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.