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 30, 2009 47.20 47.23 47.20 47.23 1,350 -1.12(-2.32%)
Nov 25, 2009 48.35 48.35 48.35 200 -0.20(-0.41%)
Nov 24, 2009 48.55 48.55 48.55 48.55 400 -0.24(-0.49%)
Nov 23, 2009 48.95 48.95 48.79 48.79 5,200 +0.09(+0.18%)
Nov 20, 2009 48.85 48.85 48.70 48.70 305 -1.50(-2.99%)
Nov 17, 2009 50.20 50.20 50.20 0 -1.30(-2.52%)
Nov 16, 2009 50.99 51.90 50.99 51.50 1,711 +1.48(+2.96%)
Nov 13, 2009 50.02 50.02 50.02 50.02 500 +0.41(+0.83%)
Nov 11, 2009 49.61 49.61 49.61 49.61 0 +0.61(+1.24%)
Nov 10, 2009 48.65 49.00 48.65 49.00 1,130 -1.71(-3.37%)
Nov 09, 2009 50.35 50.71 50.35 50.71 1,100 +1.61(+3.28%)
Nov 06, 2009 49.10 49.35 49.10 49.10 3,525 +0.10(+0.20%)
Nov 05, 2009 48.55 49.00 48.55 49.00 4,855 +1.30(+2.73%)
Nov 04, 2009 47.60 48.05 47.60 47.70 770 +0.99(+2.12%)
Nov 03, 2009 46.56 46.71 46.20 46.71 2,068 -3.39(-6.77%)
Nov 02, 2009 49.95 50.10 49.06 50.10 2,590 +0.80(+1.62%)
Oct 30, 2009 49.05 49.30 49.05 49.30 5,000 -1.65(-3.24%)
Oct 29, 2009 50.15 50.95 50.15 50.95 1,655 +2.55(+5.27%)
Oct 28, 2009 50.61 50.61 48.40 48.40 1,907 -4.40(-8.33%)
Oct 26, 2009 52.80 52.80 52.80 52.80 0 -1.20(-2.22%)
Oct 23, 2009 54.00 54.00 54.00 54.00 954 +0.55(+1.03%)
Oct 22, 2009 53.45 53.45 53.45 53.45 200 +0.15(+0.28%)
Oct 21, 2009 53.15 53.30 53.15 53.30 300 +0.85(+1.62%)
Oct 20, 2009 52.65 52.65 52.45 52.45 900 +0.75(+1.45%)
Oct 19, 2009 51.50 51.70 51.50 51.70 200 +1.65(+3.30%)
Oct 15, 2009 50.05 50.05 50.05 0 -0.45(-0.89%)
Oct 14, 2009 50.50 50.50 50.50 50.50 120 +1.35(+2.75%)
Oct 13, 2009 49.15 49.15 49.15 49.15 250 -0.55(-1.11%)
Oct 12, 2009 49.70 49.70 49.70 49.70 700 +1.15(+2.37%)
Oct 09, 2009 48.55 48.55 48.55 48.55 200 +0.52(+1.08%)
Oct 08, 2009 48.03 48.03 48.03 48.03 100 +1.13(+2.41%)
Oct 07, 2009 46.90 46.90 46.90 46.90 300 -0.95(-1.99%)
Oct 06, 2009 47.85 47.85 47.85 47.85 200 +0.50(+1.06%)
Oct 05, 2009 46.85 47.35 46.85 47.35 1,170 +1.15(+2.49%)
Oct 02, 2009 46.06 46.20 46.06 46.20 1,300 -1.15(-2.43%)
Oct 01, 2009 47.03 47.35 47.03 47.35 201 -0.25(-0.53%)
Sep 30, 2009 47.95 47.95 47.60 47.60 300 -1.65(-3.35%)
Sep 29, 2009 49.15 49.25 49.15 49.25 1,700 -0.45(-0.91%)
Sep 28, 2009 49.70 49.70 49.70 49.70 140 +0.20(+0.40%)
Sep 24, 2009 49.50 49.50 49.50 0 -0.75(-1.49%)
Sep 23, 2009 50.05 50.25 50.05 50.25 400 -1.30(-2.52%)
Sep 22, 2009 51.14 51.55 51.14 51.55 1,022 +1.10(+2.18%)
Sep 21, 2009 49.85 50.45 49.85 50.45 800 +0.85(+1.71%)
Sep 18, 2009 49.60 49.60 49.60 49.60 230 -0.55(-1.10%)
Sep 17, 2009 50.75 51.00 50.10 50.15 1,260 -1.85(-3.56%)
Sep 16, 2009 51.55 53.00 51.55 52.00 1,000 +0.05(+0.10%)
Sep 15, 2009 51.00 51.95 50.80 51.95 3,550 +0.45(+0.87%)
Sep 14, 2009 50.35 51.50 50.35 51.50 2,200 -0.50(-0.96%)
Sep 11, 2009 50.34 52.00 50.20 52.00 2,472 +1.90(+3.79%)
Sep 10, 2009 49.80 50.10 49.80 50.10 500 -0.47(-0.93%)
Sep 09, 2009 49.75 50.57 49.75 50.57 3,062 +3.57(+7.60%)
Sep 08, 2009 46.45 47.00 46.45 47.00 9,370 +1.70(+3.75%)
Sep 04, 2009 45.30 45.30 45.30 45.30 129 +1.95(+4.50%)
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.