Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bayerische Motoren Werke Ag (OP: BAMXF )

113.75 -4.16 (-3.53%)
Streaming Delayed Price Updated: 2:27 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2023 98.75 121 +0.00(+0.00%)
Nov 27, 2023 102.00 102.50 98.75 98.75 1,909 -1.75(-1.74%)
Nov 17, 2023 100.50 23 -0.75(-0.74%)
Nov 15, 2023 101.25 62 +0.06(+0.06%)
Nov 14, 2023 101.19 101.19 101.19 101.19 337 +2.45(+2.48%)
Nov 13, 2023 98.74 100.00 98.74 98.74 412 +2.74(+2.85%)
Nov 10, 2023 96.00 96.00 96.00 96.00 279 -1.84(-1.89%)
Nov 08, 2023 97.84 4 +1.84(+1.92%)
Nov 01, 2023 96.00 0 +1.37(+1.45%)
Oct 31, 2023 94.63 94.63 94.63 94.63 380 +2.61(+2.84%)
Oct 27, 2023 92.02 253 -1.62(-1.73%)
Oct 26, 2023 95.00 95.00 93.64 93.64 680 -2.57(-2.67%)
Oct 25, 2023 96.21 97.50 96.21 96.21 784 -2.52(-2.55%)
Oct 24, 2023 99.56 100.00 98.73 98.73 689 -0.87(-0.87%)
Oct 23, 2023 99.60 99.60 99.60 99.60 800 +0.74(+0.75%)
Oct 20, 2023 98.75 118.30 98.50 98.86 1,213 -5.14(-4.94%)
Oct 16, 2023 104.00 10 +1.00(+0.97%)
Oct 11, 2023 103.00 184 +3.06(+3.06%)
Oct 04, 2023 99.94 378 +1.09(+1.10%)
Oct 03, 2023 100.00 100.00 98.85 98.85 678 -2.17(-2.15%)
Oct 02, 2023 101.02 101.02 101.02 101.02 256 +0.00(+0.00%)
Sep 29, 2023 101.02 101.02 101.02 101.02 330 -0.48(-0.47%)
Sep 28, 2023 101.50 101.50 101.50 101.50 377 -3.50(-3.33%)
Sep 20, 2023 105.00 50 +2.53(+2.47%)
Sep 07, 2023 102.47 3 -0.55(-0.53%)
Sep 06, 2023 103.00 103.50 103.00 103.01 384 -2.69(-2.54%)
Sep 05, 2023 105.70 105.70 105.70 105.70 203 +3.70(+3.63%)
Sep 01, 2023 102.00 102.00 102.00 102.00 141 -2.06(-1.98%)
Aug 29, 2023 104.06 26 -3.44(-3.20%)
Aug 28, 2023 107.50 107.50 107.50 107.50 646 +5.50(+5.39%)
Aug 25, 2023 102.00 102.00 102.00 102.00 207 -5.81(-5.39%)
Aug 21, 2023 107.81 107 -2.06(-1.88%)
Aug 11, 2023 109.88 1,701 -1.62(-1.46%)
Aug 03, 2023 111.50 13 -2.14(-1.89%)
Aug 02, 2023 111.25 113.64 111.25 113.64 2,312 -7.86(-6.47%)
Jul 28, 2023 121.50 141 +2.49(+2.09%)
Jul 27, 2023 119.01 119.65 119.01 119.01 203 +3.70(+3.21%)
Jul 26, 2023 115.31 115.31 115.31 115.31 601 -5.33(-4.42%)
Jul 25, 2023 123.00 123.00 120.64 120.64 561 +0.64(+0.54%)
Jul 24, 2023 120.00 120.00 120.00 120.00 504 +0.00(+0.00%)
Jul 19, 2023 120.00 0 -1.00(-0.83%)
Jul 18, 2023 121.00 121.00 121.00 121.00 3,000 +0.00(+0.00%)
Jul 14, 2023 121.00 81 +0.50(+0.41%)
Jul 13, 2023 120.50 120.50 120.50 120.50 1,799 +4.35(+3.75%)
Jul 12, 2023 116.15 116.15 116.15 116.15 367 -1.85(-1.57%)
Jul 11, 2023 118.00 118.00 118.00 118.00 1,677 -0.30(-0.25%)
Jul 10, 2023 118.30 118.30 118.30 118.30 177 +0.00(+0.00%)
Jul 07, 2023 118.30 118.30 118.30 118.30 2,243 -1.70(-1.42%)
Jul 06, 2023 120.00 120.00 120.00 120.00 260 -1.03(-0.85%)
Jul 05, 2023 126.00 126.00 121.00 121.03 4,575 -0.97(-0.80%)
Jul 03, 2023 122.00 122.00 122.00 122.00 226 +0.00(+0.00%)
Jun 30, 2023 122.00 122.00 122.00 122.00 6,610 +3.00(+2.52%)
Jun 23, 2023 119.00 96 -0.75(-0.63%)
Jun 22, 2023 119.75 119.75 119.75 119.75 200 -2.25(-1.84%)
Jun 14, 2023 122.00 6,020 +1.75(+1.46%)
Jun 13, 2023 120.25 120.50 120.25 120.25 653 +1.97(+1.66%)
Jun 12, 2023 118.28 118.28 117.51 118.28 2,619 +2.50(+2.16%)
Jun 09, 2023 115.79 115.79 115.79 115.79 267 -1.52(-1.30%)
Jun 08, 2023 116.01 117.31 115.00 117.31 707 +3.34(+2.93%)
Jun 06, 2023 113.97 25 -0.02(-0.02%)
Jun 05, 2023 119.07 119.07 113.99 113.99 280 +0.11(+0.10%)
Jun 02, 2023 113.88 113.88 113.50 113.88 873 +2.38(+2.13%)
May 30, 2023 111.50 2,091 -0.50(-0.45%)
May 23, 2023 112.00 1 +0.46(+0.41%)
May 22, 2023 111.11 111.54 111.11 111.54 1,959 +1.54(+1.40%)
May 18, 2023 110.00 7 +1.00(+0.92%)
May 17, 2023 109.00 109.00 109.00 109.00 955 +0.71(+0.65%)
May 12, 2023 108.29 76 -10.46(-8.81%)
May 11, 2023 118.73 118.75 118.00 118.75 11,829 -0.75(-0.63%)
May 10, 2023 119.53 119.53 119.50 119.50 1,039 -0.05(-0.04%)
May 09, 2023 118.91 119.55 118.90 119.55 4,209 -0.55(-0.46%)
May 08, 2023 120.75 120.75 119.50 120.10 2,019 +0.35(+0.29%)
May 05, 2023 115.00 119.75 115.00 119.75 690 +8.59(+7.73%)
May 03, 2023 111.16 0 +1.16(+1.05%)
May 02, 2023 111.80 111.80 110.00 110.00 545 -2.00(-1.79%)
Apr 26, 2023 112.00 4 +1.50(+1.36%)
Apr 21, 2023 110.50 105 +0.57(+0.52%)
Apr 20, 2023 109.56 109.93 108.97 109.93 2,745 -0.32(-0.29%)
Apr 19, 2023 110.25 110.25 110.25 110.25 3,949 -0.25(-0.23%)
Apr 17, 2023 110.50 102 -3.00(-2.64%)
Apr 14, 2023 113.50 113.50 113.50 113.50 100 +1.75(+1.57%)
Apr 13, 2023 112.00 112.00 111.75 111.75 425 +2.88(+2.64%)
Apr 11, 2023 108.88 74 +0.78(+0.72%)
Apr 05, 2023 108.10 17 -3.15(-2.83%)
Apr 04, 2023 111.25 111.30 111.25 111.25 2,689 +2.55(+2.35%)
Mar 30, 2023 108.70 51 +2.20(+2.07%)
Mar 29, 2023 107.00 107.40 106.50 106.50 751 +0.12(+0.11%)
Mar 23, 2023 106.38 6 +1.38(+1.31%)
Mar 21, 2023 105.00 0 +4.00(+3.96%)
Mar 16, 2023 101.00 17 +0.50(+0.50%)
Mar 15, 2023 99.80 100.50 99.80 100.50 250 -0.82(-0.81%)
Mar 13, 2023 101.32 134 -2.71(-2.61%)
Mar 10, 2023 104.03 104.03 104.03 104.03 1,099 +0.02(+0.02%)
Mar 07, 2023 104.01 0 -1.74(-1.65%)
Mar 06, 2023 105.75 105.75 105.75 105.75 297 +2.75(+2.67%)
Feb 28, 2023 103.00 10 -0.95(-0.91%)
Feb 27, 2023 103.95 103.95 103.95 103.95 282 +0.45(+0.43%)
Feb 24, 2023 103.50 103.50 103.50 103.50 563 -2.50(-2.36%)
Feb 16, 2023 106.00 90 +0.05(+0.05%)
Feb 15, 2023 105.95 105.95 105.95 105.95 13,653 +1.33(+1.27%)
Feb 14, 2023 105.66 105.69 104.62 104.62 1,317 -0.94(-0.89%)
Feb 08, 2023 105.56 7 +0.56(+0.53%)
Feb 07, 2023 105.00 105.00 105.00 105.00 1,319 -1.00(-0.94%)
Feb 03, 2023 106.00 118 +3.25(+3.16%)
Feb 01, 2023 102.75 26 +2.60(+2.60%)
Jan 31, 2023 99.25 100.15 99.25 100.15 296 +0.65(+0.65%)
Jan 30, 2023 99.50 99.50 99.50 99.50 2,299 -0.40(-0.40%)
Jan 24, 2023 99.90 48 -1.10(-1.09%)
Jan 23, 2023 101.00 101.00 101.00 101.00 105 +3.06(+3.13%)
Jan 19, 2023 97.94 1,215 -2.02(-2.02%)
Jan 18, 2023 99.95 99.95 99.95 99.95 169 +0.45(+0.45%)
Jan 17, 2023 99.50 99.50 99.50 99.50 2,430 +0.50(+0.51%)
Jan 13, 2023 97.75 99.00 97.75 99.00 477 -0.76(-0.76%)
Jan 12, 2023 101.00 101.87 99.76 99.76 1,545 +4.86(+5.12%)
Jan 06, 2023 94.90 1,002 +5.80(+6.51%)
Dec 29, 2022 89.10 306 +0.33(+0.37%)
Dec 28, 2022 88.77 88.77 88.77 88.77 5,206 +2.32(+2.69%)
Dec 27, 2022 86.45 86.45 86.45 86.45 323 -0.55(-0.63%)
Dec 23, 2022 87.87 88.05 87.00 87.00 964 -0.87(-0.99%)
Dec 22, 2022 88.83 88.83 87.87 87.87 454 +0.01(+0.02%)
Dec 21, 2022 87.00 89.20 87.00 87.86 1,840 +0.36(+0.41%)
Dec 20, 2022 87.01 89.00 87.00 87.50 2,382 -0.33(-0.37%)
Dec 16, 2022 87.83 0 -0.42(-0.48%)
Dec 14, 2022 88.25 0 -2.54(-2.80%)
Dec 07, 2022 90.79 0 -0.21(-0.23%)
Dec 06, 2022 87.50 91.00 87.50 91.00 380 +3.67(+4.20%)
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.