Bayerische Motoren Werke Ag (OP: BAMXF )

87.25 USD +0.06 (+0.07%)
Official Closing Price Updated: 2:20 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 88.66 88.80 88.42 88.50 850 +0.94(+1.07%)
Nov 29, 2012 88.46 88.46 87.56 87.56 2,800 +0.81(+0.93%)
Nov 28, 2012 85.80 86.75 85.76 86.75 2,495 +0.72(+0.84%)
Nov 27, 2012 85.43 86.19 85.43 86.03 5,886 +0.01(+0.01%)
Nov 26, 2012 85.56 86.02 85.56 86.02 1,850 +0.62(+0.73%)
Nov 24, 2012 85.06 85.40 85.06 85.40 373 +0.00(+0.00%)
Nov 23, 2012 85.06 85.40 85.06 85.40 373 -0.17(-0.20%)
Nov 21, 2012 84.65 85.59 84.65 85.57 6,353 +1.91(+2.28%)
Nov 20, 2012 83.50 83.66 83.50 83.66 450 +0.16(+0.19%)
Nov 19, 2012 83.05 83.50 83.05 83.50 1,550 +3.90(+4.90%)
Nov 16, 2012 79.43 79.60 78.71 79.60 1,820 -0.37(-0.46%)
Nov 15, 2012 80.23 80.23 79.97 79.97 450 +0.12(+0.15%)
Nov 14, 2012 80.29 80.68 79.85 79.85 1,100 -0.19(-0.24%)
Nov 13, 2012 79.66 80.04 79.49 80.04 900 -1.46(-1.79%)
Nov 12, 2012 80.70 81.50 80.70 81.50 1,251 -0.47(-0.57%)
Nov 09, 2012 81.97 81.97 81.97 81.97 600 +0.85(+1.05%)
Nov 08, 2012 81.73 81.73 81.12 81.12 517 -1.20(-1.46%)
Nov 07, 2012 83.21 83.21 82.10 82.32 5,033 +0.02(+0.02%)
Nov 06, 2012 82.37 82.84 82.20 82.30 812 -0.33(-0.40%)
Nov 05, 2012 82.63 82.63 82.63 82.63 1,461 -0.79(-0.95%)
Nov 02, 2012 83.59 83.87 83.40 83.42 800 +1.76(+2.16%)
Nov 01, 2012 81.65 81.66 81.65 81.66 500 +1.11(+1.38%)
Oct 31, 2012 81.26 81.26 79.78 80.55 1,477 +1.80(+2.29%)
Oct 26, 2012 78.75 78.75 78.75 0 +0.25(+0.32%)
Oct 25, 2012 78.58 78.86 78.50 78.50 400 +0.06(+0.08%)
Oct 24, 2012 78.11 78.44 78.11 78.44 277 +0.37(+0.47%)
Oct 23, 2012 78.64 78.64 78.07 78.07 350 -2.36(-2.93%)
Oct 19, 2012 81.44 81.44 80.43 80.43 2,845 -0.51(-0.63%)
Oct 18, 2012 80.94 80.94 80.94 80.94 200 +0.10(+0.12%)
Oct 17, 2012 80.84 80.84 80.84 80.84 100 +2.42(+3.09%)
Oct 15, 2012 78.42 78.42 78.42 0 +0.27(+0.35%)
Oct 12, 2012 78.36 78.40 78.15 78.15 902 -0.44(-0.56%)
Oct 11, 2012 78.59 78.64 78.59 78.59 1,994 +2.39(+3.14%)
Oct 10, 2012 76.20 76.38 76.20 76.20 2,485 -0.62(-0.81%)
Oct 09, 2012 77.43 77.43 76.82 76.82 339 -2.06(-2.61%)
Oct 06, 2012 78.88 78.88 78.88 0 +0.00(+0.00%)
Oct 05, 2012 79.87 79.87 78.88 78.88 1,200 +4.95(+6.70%)
Oct 01, 2012 73.93 73.93 73.93 0 +0.09(+0.12%)
Sep 28, 2012 74.43 74.43 73.71 73.84 400 -0.49(-0.66%)
Sep 26, 2012 74.33 74.33 74.33 0 -1.22(-1.61%)
Sep 25, 2012 75.77 75.77 75.55 75.55 435 -0.95(-1.24%)
Sep 24, 2012 76.50 76.50 76.50 76.50 100 -1.24(-1.60%)
Sep 21, 2012 77.51 77.74 77.26 77.74 2,400 +0.94(+1.22%)
Sep 20, 2012 76.53 76.80 76.53 76.80 765 -2.10(-2.66%)
Sep 19, 2012 78.90 78.90 78.90 78.90 100 +0.26(+0.33%)
Sep 18, 2012 78.46 78.64 78.46 78.64 200 -1.12(-1.40%)
Sep 17, 2012 81.08 81.08 79.76 79.76 2,415 -0.84(-1.04%)
Sep 14, 2012 80.91 82.15 80.00 80.60 4,630 +3.72(+4.84%)
Sep 13, 2012 77.18 77.18 76.70 76.88 1,193 -0.81(-1.04%)
Sep 12, 2012 78.25 78.25 77.69 77.69 2,231 +2.27(+3.01%)
Sep 11, 2012 75.42 75.42 75.42 75.42 300 +0.30(+0.40%)
Sep 10, 2012 75.12 75.12 75.12 75.12 400 +1.00(+1.35%)
Sep 07, 2012 74.03 74.12 74.03 74.12 425 +2.00(+2.77%)
Sep 06, 2012 71.70 72.20 71.70 72.12 837 +2.83(+4.08%)
Sep 05, 2012 69.41 69.41 69.16 69.29 300 -0.66(-0.94%)
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.