Skip to main content

Bayerische Motoren Werke Ag (OP: BAMXF )

78.33 -0.67 (-0.85%)
Streaming Delayed Price Updated: 3:35 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 29.05 29.05 29.05 29.05 1,500 +0.51(+1.79%)
Mar 30, 2009 28.15 28.54 28.10 28.54 740 -1.96(-6.43%)
Mar 25, 2009 30.50 30.50 30.50 0 -0.50(-1.61%)
Mar 23, 2009 31.00 31.00 31.00 31.00 0 +1.30(+4.38%)
Mar 20, 2009 29.80 29.80 29.57 29.70 900 +0.05(+0.17%)
Mar 19, 2009 29.65 29.65 29.65 29.65 100 -0.25(-0.84%)
Mar 18, 2009 29.25 29.90 29.00 29.90 3,510 +0.35(+1.18%)
Mar 17, 2009 29.65 29.65 29.55 29.55 1,077 +0.50(+1.72%)
Mar 16, 2009 29.10 29.10 29.05 29.05 300 +0.05(+0.17%)
Mar 13, 2009 29.97 29.97 28.95 29.00 2,012 -1.15(-3.81%)
Mar 12, 2009 28.95 30.15 28.95 30.15 490 +1.15(+3.97%)
Mar 11, 2009 29.40 29.40 29.00 29.00 1,337 +1.77(+6.50%)
Mar 10, 2009 26.55 27.38 26.55 27.23 2,480 +1.83(+7.20%)
Mar 09, 2009 25.36 25.40 25.36 25.40 650 +0.70(+2.83%)
Mar 06, 2009 24.84 24.95 24.70 24.70 970 +0.60(+2.49%)
Mar 05, 2009 24.99 24.99 24.09 24.10 1,010 -2.05(-7.84%)
Mar 04, 2009 25.36 26.15 25.36 26.15 431 +2.35(+9.87%)
Mar 02, 2009 23.90 23.90 23.80 23.80 4,820 -1.40(-5.56%)
Feb 27, 2009 24.49 25.20 24.49 25.20 3,199 -0.60(-2.33%)
Feb 26, 2009 25.80 25.80 25.80 25.80 1,840 +0.45(+1.78%)
Feb 25, 2009 25.10 25.48 24.79 25.35 6,822 +0.05(+0.20%)
Feb 24, 2009 24.35 25.30 24.13 25.30 2,387 +0.05(+0.20%)
Feb 23, 2009 25.50 25.50 25.25 25.25 229 -1.75(-6.48%)
Feb 20, 2009 26.45 27.12 26.45 27.00 2,049 -0.88(-3.16%)
Feb 19, 2009 27.88 27.88 27.88 27.88 155 +0.88(+3.26%)
Feb 18, 2009 26.75 27.00 26.75 27.00 409 -0.45(-1.64%)
Feb 17, 2009 27.55 27.55 27.45 27.45 1,100 -2.94(-9.67%)
Feb 13, 2009 30.31 30.81 30.31 30.39 2,202 +0.71(+2.39%)
Feb 12, 2009 28.60 29.68 28.60 29.68 900 +1.18(+4.14%)
Feb 11, 2009 28.50 28.50 28.50 0 +0.00(+0.00%)
Feb 10, 2009 29.85 29.85 28.50 28.50 1,400 -1.25(-4.20%)
Feb 09, 2009 29.38 30.00 29.35 29.75 1,860 +1.65(+5.87%)
Feb 06, 2009 27.60 28.15 27.60 28.10 4,544 +2.85(+11.29%)
Feb 05, 2009 24.37 25.25 24.37 25.25 1,680 +0.90(+3.70%)
Feb 04, 2009 24.80 25.05 24.35 24.35 2,270 +0.95(+4.06%)
Feb 03, 2009 23.30 23.80 23.30 23.40 670 +0.90(+4.00%)
Feb 02, 2009 22.65 22.85 22.50 22.50 2,400 -1.16(-4.90%)
Jan 30, 2009 24.25 24.25 23.66 23.66 772 -0.29(-1.21%)
Jan 29, 2009 24.10 24.10 23.72 23.95 980 -1.05(-4.20%)
Jan 28, 2009 25.35 25.35 25.00 25.00 2,205 +0.45(+1.83%)
Jan 27, 2009 24.50 24.55 24.50 24.55 626 +0.70(+2.94%)
Jan 26, 2009 23.85 23.85 23.85 23.85 900 +1.30(+5.76%)
Jan 23, 2009 22.50 22.64 22.40 22.55 1,787 -0.85(-3.63%)
Jan 22, 2009 23.40 23.40 23.40 23.40 195 -1.35(-5.45%)
Jan 21, 2009 24.64 24.80 24.05 24.75 1,170 +0.50(+2.06%)
Jan 20, 2009 24.44 24.44 23.75 24.25 1,437 -1.99(-7.58%)
Jan 16, 2009 26.40 26.40 26.24 26.24 1,700 -0.11(-0.42%)
Jan 15, 2009 26.25 26.35 25.67 26.35 3,300 +0.20(+0.76%)
Jan 14, 2009 26.15 26.15 26.15 26.15 100 -1.55(-5.60%)
Jan 13, 2009 28.61 28.61 27.70 27.70 631 -2.10(-7.05%)
Jan 12, 2009 29.80 29.80 29.80 29.80 120 -0.50(-1.65%)
Jan 08, 2009 30.30 30.30 30.30 0 +0.00(+0.00%)
Jan 07, 2009 29.83 30.30 29.83 30.30 700 +0.35(+1.17%)
Jan 06, 2009 29.71 29.95 29.20 29.95 6,850 +0.00(+0.00%)
Jan 05, 2009 30.00 30.00 29.65 29.95 5,885 -1.60(-5.07%)
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.