Bayerische Motoren Werke Ag (OP: BAMXF )

83.69 USD -0.86 (-1.01%)
Official Closing Price Updated: 2:04 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 74.70 75.80 74.65 75.80 1,870 -0.75(-0.98%)
Nov 29, 2010 76.00 76.55 75.52 76.55 10,011 -1.85(-2.36%)
Nov 26, 2010 78.34 79.15 78.34 78.40 1,960 -0.60(-0.76%)
Nov 24, 2010 78.85 79.00 79.00 79.00 1,746 +3.05(+4.02%)
Nov 23, 2010 77.46 77.46 75.70 75.95 5,158 -2.90(-3.68%)
Nov 22, 2010 79.15 79.56 78.30 78.85 6,280 +1.20(+1.55%)
Nov 19, 2010 76.69 77.65 76.69 77.65 1,480 +1.20(+1.57%)
Nov 18, 2010 76.25 76.45 76.10 76.45 3,000 +3.40(+4.65%)
Nov 17, 2010 73.05 73.05 73.05 73.05 200 -0.10(-0.14%)
Nov 16, 2010 73.30 73.30 73.15 73.15 220 -2.65(-3.50%)
Nov 15, 2010 76.65 76.65 75.80 75.80 5,750 +1.35(+1.81%)
Nov 12, 2010 75.45 75.45 74.45 74.45 5,734 +0.50(+0.68%)
Nov 11, 2010 74.00 74.20 73.95 73.95 5,250 +0.05(+0.07%)
Nov 10, 2010 73.90 73.90 73.90 73.90 200 -0.48(-0.65%)
Nov 09, 2010 76.45 76.55 74.38 74.38 6,630 -0.77(-1.02%)
Nov 08, 2010 74.10 75.15 74.10 75.15 7,200 -0.65(-0.86%)
Nov 05, 2010 76.00 76.15 75.80 75.80 15,002 -0.85(-1.11%)
Nov 04, 2010 75.10 76.66 75.10 76.65 4,178 +4.60(+6.38%)
Nov 03, 2010 72.05 72.05 72.05 72.05 200 -1.20(-1.64%)
Nov 02, 2010 73.40 73.50 73.25 73.25 2,910 +0.05(+0.07%)
Nov 01, 2010 73.36 73.40 73.20 73.20 1,630 +2.00(+2.81%)
Oct 29, 2010 71.15 71.59 71.10 71.20 3,352 +1.52(+2.18%)
Oct 28, 2010 69.68 69.68 69.68 69.68 127 +0.88(+1.28%)
Oct 27, 2010 69.43 69.43 68.80 68.80 658 -2.45(-3.44%)
Oct 25, 2010 70.70 71.25 70.70 71.25 810 +1.70(+2.44%)
Oct 21, 2010 69.55 69.55 69.55 0 +0.55(+0.80%)
Oct 20, 2010 68.60 69.00 68.60 69.00 200 +1.25(+1.85%)
Oct 19, 2010 67.75 67.75 67.75 67.75 150 -0.60(-0.88%)
Oct 18, 2010 68.15 68.35 68.15 68.35 898 -0.90(-1.30%)
Oct 15, 2010 70.00 70.00 68.95 69.25 3,211 -0.85(-1.21%)
Oct 14, 2010 70.15 70.35 70.10 70.10 850 +0.05(+0.07%)
Oct 13, 2010 69.73 70.05 69.73 70.05 300 +1.05(+1.52%)
Oct 11, 2010 69.00 69.00 69.00 0 -0.45(-0.65%)
Oct 08, 2010 69.80 69.80 69.45 69.45 1,580 -0.15(-0.22%)
Oct 07, 2010 69.55 69.60 69.55 69.60 900 +0.75(+1.09%)
Oct 06, 2010 68.50 68.85 68.50 68.85 2,300 -0.20(-0.29%)
Oct 05, 2010 69.05 69.05 69.05 69.05 200 +3.35(+5.10%)
Oct 04, 2010 66.35 66.35 65.70 65.70 300 -2.29(-3.37%)
Oct 01, 2010 68.03 68.05 67.99 67.99 1,700 -1.96(-2.80%)
Sep 30, 2010 69.50 69.95 69.50 69.95 300 +0.49(+0.71%)
Sep 29, 2010 69.40 69.70 69.40 69.46 2,822 +1.07(+1.56%)
Sep 28, 2010 67.05 68.65 67.05 68.39 800 +0.97(+1.44%)
Sep 27, 2010 67.42 67.42 67.42 67.42 150 -0.28(-0.41%)
Sep 24, 2010 66.85 67.70 66.85 67.70 682 +3.64(+5.68%)
Sep 23, 2010 63.68 64.06 63.65 64.06 750 -0.44(-0.68%)
Sep 22, 2010 64.90 65.00 64.40 64.50 2,058 +0.55(+0.86%)
Sep 21, 2010 64.54 64.54 63.38 63.95 2,990 -0.25(-0.39%)
Sep 20, 2010 63.05 64.20 63.05 64.20 1,050 +2.52(+4.09%)
Sep 17, 2010 61.64 61.68 61.64 61.68 1,400 +0.26(+0.42%)
Sep 15, 2010 61.60 61.60 61.42 61.42 1,050 +0.47(+0.77%)
Sep 14, 2010 60.25 60.95 60.25 60.95 660 +1.20(+2.01%)
Sep 13, 2010 59.60 59.75 59.25 59.75 1,300 +0.75(+1.27%)
Sep 10, 2010 58.95 59.14 58.70 59.00 2,680 +1.30(+2.25%)
Sep 09, 2010 57.70 57.70 57.70 57.70 500 +0.50(+0.87%)
Sep 08, 2010 56.65 57.20 56.65 57.20 11,360 +0.50(+0.88%)
Sep 03, 2010 56.70 56.70 56.70 0 +1.15(+2.07%)
Sep 02, 2010 55.70 55.79 55.55 55.55 1,700 +0.85(+1.55%)
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.