Bayerische Motoren Werke Ag (OP: BAMXF )

84.61 USD -2.44 (-2.80%)
Streaming Delayed Price Updated: 11:50 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 88.00 88.00 88.00 657 -3.91(-4.25%)
Dec 30, 2020 86.69 91.91 86.69 91.91 657 +2.91(+3.27%)
Dec 29, 2020 89.00 89.00 89.00 1,184 +0.00(+0.00%)
Dec 28, 2020 92.45 92.45 89.00 89.00 519 +1.86(+2.13%)
Dec 24, 2020 87.14 87.14 87.14 21 +0.00(+0.00%)
Dec 23, 2020 87.14 87.14 87.14 231 +0.00(+0.00%)
Dec 22, 2020 87.90 87.90 87.14 87.14 1,241 -2.39(-2.67%)
Dec 21, 2020 86.94 89.53 86.94 89.53 64,041 -0.45(-0.50%)
Dec 18, 2020 89.98 89.98 89.98 89.98 100 -0.41(-0.45%)
Dec 17, 2020 90.39 90.39 90.39 90.39 405 -0.61(-0.67%)
Dec 16, 2020 91.20 91.20 91.00 91.00 1,107 +1.25(+1.39%)
Dec 15, 2020 88.65 89.75 88.65 89.75 1,055 +1.78(+2.02%)
Dec 14, 2020 87.97 87.97 87.97 87.97 818 +3.23(+3.82%)
Dec 11, 2020 86.31 86.31 84.74 84.74 400 -2.00(-2.30%)
Dec 10, 2020 86.74 86.74 86.74 86.74 304 -1.69(-1.91%)
Dec 09, 2020 88.42 88.42 88.42 131 +0.00(+0.00%)
Dec 08, 2020 88.42 88.42 88.42 88.42 25,028 -1.60(-1.78%)
Dec 07, 2020 90.03 90.03 90.03 5 +0.00(+0.00%)
Dec 04, 2020 90.03 90.03 90.03 100 +0.00(+0.00%)
Dec 03, 2020 90.03 90.03 90.03 90.03 204 -0.25(-0.28%)
Dec 02, 2020 89.10 90.28 89.10 90.28 634 +0.49(+0.54%)
Dec 01, 2020 88.66 89.79 88.66 89.79 1,882 +2.34(+2.68%)
Nov 30, 2020 88.21 88.21 87.45 87.45 10,879 -2.95(-3.26%)
Nov 27, 2020 90.40 90.40 90.40 37 +0.00(+0.00%)
Nov 25, 2020 90.40 90.40 90.40 90.40 700 +0.10(+0.11%)
Nov 24, 2020 89.73 90.30 89.00 90.30 1,574 +3.50(+4.04%)
Nov 23, 2020 87.00 87.00 86.80 86.80 576 -0.10(-0.12%)
Nov 20, 2020 87.65 88.40 86.90 86.90 1,400 -0.99(-1.13%)
Nov 19, 2020 86.50 87.89 86.50 87.89 400 +0.40(+0.45%)
Nov 18, 2020 87.49 87.49 87.49 87.49 224 +1.01(+1.17%)
Nov 17, 2020 86.50 86.50 85.85 86.48 462 +0.53(+0.62%)
Nov 16, 2020 85.20 85.95 85.20 85.95 660 +2.43(+2.91%)
Nov 13, 2020 83.54 83.99 83.52 83.52 1,200 +1.16(+1.41%)
Nov 12, 2020 83.00 83.00 82.36 82.36 928 +0.09(+0.11%)
Nov 11, 2020 82.80 82.80 82.00 82.27 479 +0.46(+0.56%)
Nov 10, 2020 81.20 81.81 80.70 81.81 1,655 +0.76(+0.94%)
Nov 09, 2020 80.50 81.37 79.16 81.05 9,519 +5.47(+7.24%)
Nov 06, 2020 75.69 75.69 75.01 75.58 2,300 +2.30(+3.13%)
Nov 05, 2020 73.28 73.28 73.28 75 +0.00(+0.00%)
Nov 04, 2020 73.28 73.28 73.28 73.28 418 +3.84(+5.53%)
Nov 03, 2020 69.44 69.44 69.44 162 +0.00(+0.00%)
Nov 02, 2020 69.44 69.44 69.44 69.44 173 +1.44(+2.12%)
Oct 30, 2020 68.00 68.00 68.00 68.00 300 +0.76(+1.13%)
Oct 29, 2020 67.24 67.24 67.24 67.24 152 -0.54(-0.80%)
Oct 28, 2020 68.45 68.45 67.78 67.78 7,151 -4.33(-6.00%)
Oct 27, 2020 73.10 73.18 72.11 72.11 12,424 -1.91(-2.58%)
Oct 26, 2020 75.00 75.00 74.02 74.02 1,515 -1.66(-2.19%)
Oct 23, 2020 75.57 75.68 75.57 75.68 1,700 -0.82(-1.08%)
Oct 22, 2020 74.90 76.50 74.90 76.50 200 +1.25(+1.66%)
Oct 21, 2020 75.25 75.25 75.25 75.25 271 +0.15(+0.20%)
Oct 20, 2020 75.10 75.10 75.10 42 +0.00(+0.00%)
Oct 19, 2020 74.84 75.10 74.68 75.10 2,161 +0.60(+0.81%)
Oct 16, 2020 74.50 74.50 74.50 74.50 300 +2.74(+3.81%)
Oct 15, 2020 71.76 71.76 71.76 71.76 286 -3.14(-4.19%)
Oct 14, 2020 74.90 74.90 74.90 74.90 165 -0.52(-0.69%)
Oct 13, 2020 75.42 75.42 75.42 75.42 160 -0.78(-1.02%)
Oct 12, 2020 76.20 76.20 76.20 76.20 1,224 +0.00(+0.00%)
Oct 09, 2020 76.00 76.20 76.00 76.20 200 -1.25(-1.61%)
Oct 08, 2020 77.25 77.45 77.25 77.45 667 -0.05(-0.06%)
Oct 07, 2020 76.50 77.50 76.50 77.50 1,943 +1.00(+1.31%)
Oct 06, 2020 76.50 76.50 76.50 76.50 473 +1.06(+1.41%)
Oct 05, 2020 75.20 75.59 75.06 75.44 2,291 +1.85(+2.51%)
Oct 02, 2020 73.60 73.60 73.60 7 +0.00(+0.00%)
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.