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 28, 2008 25.29 25.29 25.10 25.10 310 -0.90(-3.46%)
Nov 26, 2008 25.05 26.00 24.80 26.00 921 +0.80(+3.17%)
Nov 25, 2008 26.03 26.10 24.40 25.20 2,465 +0.20(+0.80%)
Nov 24, 2008 23.85 25.65 23.85 25.00 1,894 +2.25(+9.89%)
Nov 21, 2008 23.40 23.40 21.90 22.75 8,550 -0.95(-4.01%)
Nov 20, 2008 22.98 23.70 22.98 23.70 1,000 -0.20(-0.84%)
Nov 19, 2008 25.05 25.05 23.90 23.90 4,771 -3.85(-13.87%)
Nov 18, 2008 27.75 27.75 27.75 27.75 1,830 -0.75(-2.63%)
Nov 17, 2008 27.65 28.50 27.40 28.50 2,921 +1.20(+4.40%)
Nov 14, 2008 27.95 27.95 27.00 27.30 2,005 -0.95(-3.36%)
Nov 13, 2008 27.80 28.25 27.50 28.25 1,870 +1.45(+5.41%)
Nov 12, 2008 26.80 26.80 26.80 0 +0.00(+0.00%)
Nov 11, 2008 26.80 26.80 26.80 26.80 38,562 -2.60(-8.84%)
Nov 10, 2008 29.40 29.40 29.40 29.40 21,804 +2.10(+7.69%)
Nov 07, 2008 26.90 28.05 26.90 27.30 765 +0.55(+2.06%)
Nov 06, 2008 27.00 27.00 26.18 26.75 1,970 -2.00(-6.96%)
Nov 05, 2008 30.18 30.18 28.75 28.75 500 -0.83(-2.81%)
Nov 04, 2008 29.58 29.58 28.80 29.58 2,476 +3.88(+15.10%)
Nov 03, 2008 25.70 25.70 25.70 0 +0.00(+0.00%)
Oct 31, 2008 25.25 25.70 25.25 25.70 420 -0.65(-2.47%)
Oct 30, 2008 26.05 26.35 26.05 26.35 1,850 +2.36(+9.84%)
Oct 29, 2008 23.85 24.04 23.85 23.99 900 +1.39(+6.15%)
Oct 28, 2008 21.70 22.60 21.05 22.60 1,720 +0.15(+0.67%)
Oct 27, 2008 21.25 22.45 21.25 22.45 4,765 -0.56(-2.43%)
Oct 24, 2008 23.01 23.01 22.50 23.01 400 -7.99(-25.78%)
Oct 13, 2008 31.00 31.00 31.00 0 +6.30(+25.51%)
Oct 10, 2008 24.70 27.15 24.70 24.70 14,601 -3.30(-11.79%)
Oct 09, 2008 28.00 32.45 28.00 28.00 1,200 -1.80(-6.04%)
Oct 08, 2008 29.80 31.20 29.80 29.80 25,915 -4.15(-12.22%)
Oct 07, 2008 33.40 34.45 31.10 33.95 8,207 +0.55(+1.65%)
Oct 06, 2008 33.40 33.65 32.25 33.40 1,900 -1.60(-4.57%)
Oct 03, 2008 35.00 35.20 34.85 35.00 11,784 +0.90(+2.64%)
Oct 02, 2008 34.10 34.10 34.10 34.10 250 -2.15(-5.93%)
Oct 01, 2008 36.25 36.25 36.08 36.25 300 -1.70(-4.48%)
Sep 30, 2008 37.95 38.70 37.95 37.95 250 -3.05(-7.44%)
Sep 25, 2008 41.00 41.00 41.00 0 +0.00(+0.00%)
Sep 24, 2008 41.00 42.00 41.00 41.00 300 -0.25(-0.61%)
Sep 23, 2008 42.75 42.75 41.25 41.25 300 -1.50(-3.51%)
Sep 22, 2008 42.75 44.70 42.75 42.75 1,169 -0.55(-1.27%)
Sep 19, 2008 43.30 44.80 41.20 43.30 2,380 +3.55(+8.93%)
Sep 18, 2008 39.75 39.75 38.50 39.75 1,150 +2.25(+6.00%)
Sep 17, 2008 37.50 38.70 37.50 37.50 1,452 -2.10(-5.30%)
Sep 16, 2008 39.60 39.60 39.25 39.60 19,706 -0.50(-1.25%)
Sep 15, 2008 40.10 40.10 40.10 0 +0.00(+0.00%)
Sep 12, 2008 40.10 40.10 40.10 40.10 100 +0.40(+1.01%)
Sep 11, 2008 39.70 39.70 39.18 39.70 1,073 -0.90(-2.22%)
Sep 10, 2008 40.60 40.65 40.60 40.60 395 -0.40(-0.98%)
Sep 09, 2008 41.00 41.00 40.65 41.00 335 +0.30(+0.74%)
Sep 08, 2008 40.70 41.25 40.59 40.70 1,200 +1.03(+2.60%)
Sep 05, 2008 39.67 40.00 39.67 39.67 642 -0.72(-1.78%)
Sep 04, 2008 40.39 41.32 40.36 40.39 13,629 -1.61(-3.83%)
Sep 03, 2008 42.00 42.20 42.00 42.00 220 -0.35(-0.83%)
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.