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, 2007 60.70 61.75 60.70 60.70 1,960 +0.00(+0.00%)
Nov 29, 2007 60.35 60.70 60.70 60.70 100 +0.35(+0.58%)
Nov 28, 2007 60.35 60.75 59.90 60.35 1,825 +1.35(+2.29%)
Nov 27, 2007 59.00 59.40 59.00 59.00 574 +0.10(+0.17%)
Nov 26, 2007 58.90 59.20 58.90 58.90 893 -1.05(-1.75%)
Nov 23, 2007 60.80 59.95 59.30 59.95 975 -0.85(-1.40%)
Nov 21, 2007 58.70 60.80 60.80 60.80 500 +0.00(+0.00%)
Nov 20, 2007 60.80 60.80 60.80 60.80 500 +0.75(+1.25%)
Nov 19, 2007 60.05 60.20 59.55 60.05 2,490 -1.10(-1.80%)
Nov 16, 2007 61.15 61.15 61.15 61.15 110 -0.80(-1.29%)
Nov 15, 2007 61.95 61.95 61.45 61.95 650 -0.40(-0.64%)
Nov 14, 2007 62.05 62.75 62.30 62.35 700 +0.30(+0.48%)
Nov 13, 2007 59.95 62.05 61.50 62.05 3,220 +2.10(+3.50%)
Nov 12, 2007 59.95 60.10 59.85 59.95 1,605 -0.45(-0.75%)
Nov 09, 2007 60.40 60.65 60.10 60.40 1,332 -1.05(-1.71%)
Nov 08, 2007 61.45 61.45 61.45 61.45 100 +0.60(+0.99%)
Nov 07, 2007 60.85 61.25 60.85 60.85 500 -2.30(-3.64%)
Nov 06, 2007 63.15 63.30 63.00 63.15 1,272 -1.90(-2.92%)
Nov 05, 2007 64.55 65.05 64.45 65.05 1,253 +0.50(+0.77%)
Nov 02, 2007 64.55 64.55 64.05 64.55 16,506 -0.70(-1.07%)
Nov 01, 2007 65.25 65.25 64.60 65.25 530 -0.80(-1.21%)
Oct 31, 2007 66.05 66.50 66.05 66.05 1,040 +0.00(+0.00%)
Oct 30, 2007 66.60 66.05 65.85 66.05 500 -0.55(-0.83%)
Oct 29, 2007 65.60 67.00 66.60 66.60 250 +1.00(+1.52%)
Oct 26, 2007 65.60 65.60 65.60 65.60 1,100 +0.95(+1.47%)
Oct 25, 2007 64.65 65.15 64.65 64.65 541 -0.05(-0.08%)
Oct 24, 2007 64.70 64.70 64.70 64.70 0 +0.00(+0.00%)
Oct 23, 2007 64.70 64.70 64.45 64.70 1,855 -0.40(-0.61%)
Oct 19, 2007 65.10 65.75 65.10 65.10 425 -0.90(-1.36%)
Oct 18, 2007 66.00 66.00 65.50 66.00 4,400 +0.10(+0.15%)
Oct 17, 2007 65.90 66.05 65.65 65.90 5,321 -0.15(-0.23%)
Oct 16, 2007 66.05 66.05 65.90 66.05 395 -0.70(-1.05%)
Oct 15, 2007 66.75 67.00 66.75 66.75 550 +0.20(+0.30%)
Oct 12, 2007 66.55 66.65 66.45 66.55 2,667 -1.25(-1.84%)
Oct 11, 2007 67.80 67.80 67.35 67.80 1,015 +1.15(+1.73%)
Oct 10, 2007 66.65 66.65 66.65 66.65 0 +0.00(+0.00%)
Oct 09, 2007 66.65 66.65 66.65 66.65 0 +0.00(+0.00%)
Oct 08, 2007 67.30 66.90 66.35 66.65 2,675 -0.65(-0.97%)
Oct 05, 2007 67.30 67.30 67.30 67.30 700 +1.40(+2.12%)
Oct 04, 2007 64.80 65.90 65.90 65.90 100 +1.10(+1.70%)
Oct 03, 2007 64.80 65.05 64.80 64.80 700 -0.85(-1.29%)
Oct 02, 2007 65.65 65.65 65.05 65.65 820 +0.45(+0.69%)
Oct 01, 2007 64.70 65.20 64.70 65.20 1,280 +0.50(+0.77%)
Sep 28, 2007 64.70 64.70 64.40 64.70 412 -0.65(-0.99%)
Sep 27, 2007 66.20 65.75 65.15 65.35 2,419 -0.85(-1.28%)
Sep 26, 2007 64.25 66.90 65.90 66.20 3,175 +1.95(+3.04%)
Sep 25, 2007 64.25 64.25 63.05 64.25 2,050 +0.60(+0.94%)
Sep 24, 2007 63.65 63.80 62.90 63.65 6,007 +2.50(+4.09%)
Sep 21, 2007 59.65 61.15 61.15 61.15 1,141 +1.50(+2.51%)
Sep 20, 2007 59.65 59.65 59.35 59.65 475 -0.25(-0.42%)
Sep 19, 2007 59.90 60.20 59.90 59.90 600 -0.50(-0.83%)
Sep 18, 2007 58.70 60.40 58.50 60.40 2,450 +1.70(+2.90%)
Sep 17, 2007 58.70 58.70 58.70 58.70 300 -1.15(-1.92%)
Sep 14, 2007 59.85 59.85 59.85 59.85 1,760 +0.00(+0.00%)
Sep 13, 2007 59.85 59.85 59.75 59.85 1,521 +0.35(+0.59%)
Sep 12, 2007 60.60 59.65 59.50 59.50 200 -1.10(-1.82%)
Sep 11, 2007 60.60 60.60 60.60 60.60 100 +1.40(+2.36%)
Sep 10, 2007 59.20 59.20 59.00 59.20 2,200 -0.70(-1.17%)
Sep 07, 2007 59.90 60.60 59.43 59.90 1,375 -2.00(-3.23%)
Sep 06, 2007 61.25 61.90 61.60 61.90 250 +0.65(+1.06%)
Sep 05, 2007 61.25 61.30 61.25 61.25 649 -0.60(-0.97%)
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.