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 (%)
Mar 31, 2020 51.00 51.50 51.00 51.50 353 +0.53(+1.04%)
Mar 30, 2020 48.30 50.97 48.30 50.97 740 -0.28(-0.55%)
Mar 27, 2020 50.00 51.25 49.99 51.25 3,900 -0.40(-0.77%)
Mar 26, 2020 51.57 51.65 50.90 51.65 1,106 +0.80(+1.57%)
Mar 25, 2020 49.80 51.80 48.39 50.85 3,849 +0.89(+1.78%)
Mar 24, 2020 47.00 50.00 45.05 49.96 7,290 +7.96(+18.95%)
Mar 23, 2020 41.27 42.86 41.27 42.00 3,819 -1.00(-2.33%)
Mar 20, 2020 41.75 44.39 41.75 43.00 2,500 +1.15(+2.75%)
Mar 19, 2020 40.05 41.93 39.90 41.85 5,449 -0.45(-1.06%)
Mar 18, 2020 40.20 42.30 40.20 42.30 3,721 -1.99(-4.50%)
Mar 17, 2020 41.25 44.88 41.25 44.29 3,820 +0.79(+1.82%)
Mar 16, 2020 45.00 49.45 40.31 43.50 19,489 -6.67(-13.29%)
Mar 13, 2020 53.78 53.78 50.17 50.17 7,700 +0.97(+1.96%)
Mar 12, 2020 50.67 50.88 48.15 49.20 37,802 -6.35(-11.43%)
Mar 11, 2020 56.72 56.72 55.55 55.55 1,856 -1.43(-2.51%)
Mar 10, 2020 58.30 58.30 56.98 56.98 915 -0.72(-1.25%)
Mar 09, 2020 57.39 61.20 57.39 57.70 1,764 -6.30(-9.85%)
Mar 06, 2020 64.00 64.00 64.00 19 +0.00(+0.00%)
Mar 05, 2020 64.00 64.00 64.00 64.00 1,076 -1.18(-1.81%)
Mar 04, 2020 64.79 65.18 64.79 65.18 605 +1.18(+1.85%)
Mar 03, 2020 64.00 64.00 64.00 189 +0.00(+0.00%)
Mar 02, 2020 64.56 65.85 64.00 64.00 1,403 +0.00(+0.00%)
Feb 28, 2020 63.00 64.00 63.00 64.00 1,400 -0.63(-0.97%)
Feb 27, 2020 65.00 65.79 64.63 64.63 828 -2.60(-3.87%)
Feb 26, 2020 66.50 67.23 66.50 67.23 1,118 +1.30(+1.98%)
Feb 25, 2020 65.93 65.93 65.93 65.93 202 -0.07(-0.11%)
Feb 24, 2020 65.65 66.00 65.65 66.00 627 -4.00(-5.71%)
Feb 21, 2020 71.05 71.05 69.55 70.00 400 -1.37(-1.92%)
Feb 20, 2020 71.37 71.37 71.37 71.37 257 -1.08(-1.49%)
Feb 19, 2020 72.45 72.45 72.45 8 +0.00(+0.00%)
Feb 18, 2020 72.45 72.45 72.45 126 +0.00(+0.00%)
Feb 14, 2020 72.45 72.45 72.45 210 +0.00(+0.00%)
Feb 13, 2020 72.31 72.45 72.31 72.45 1,600 +2.10(+2.99%)
Feb 12, 2020 70.35 70.35 70.35 110 +0.00(+0.00%)
Feb 11, 2020 70.00 70.43 70.00 70.35 3,976 +0.35(+0.50%)
Feb 10, 2020 69.39 70.00 69.39 70.00 16,426 -1.00(-1.41%)
Feb 07, 2020 71.00 71.00 71.00 71.00 200 -2.70(-3.66%)
Feb 06, 2020 73.70 73.70 73.70 73.70 253 +0.86(+1.18%)
Feb 05, 2020 72.70 72.90 72.54 72.84 4,562 +1.39(+1.95%)
Feb 04, 2020 71.45 71.45 71.45 50 +0.00(+0.00%)
Feb 03, 2020 71.79 71.79 71.29 71.45 17,980 -0.75(-1.04%)
Jan 31, 2020 72.20 72.20 72.20 72.20 100 -0.13(-0.18%)
Jan 30, 2020 72.86 72.86 72.33 72.33 724 -1.10(-1.50%)
Jan 29, 2020 73.05 73.50 73.05 73.43 965 -0.25(-0.34%)
Jan 28, 2020 73.56 73.68 73.56 73.68 5,079 -0.27(-0.37%)
Jan 27, 2020 75.00 75.00 73.95 73.95 875 -2.50(-3.27%)
Jan 24, 2020 76.55 76.55 76.45 76.45 1,300 -0.35(-0.46%)
Jan 23, 2020 77.01 77.12 76.80 76.80 16,181 -1.95(-2.48%)
Jan 22, 2020 79.05 79.65 78.75 78.75 603 -1.19(-1.49%)
Jan 21, 2020 79.94 79.94 79.94 79.94 177 +1.31(+1.67%)
Jan 17, 2020 78.62 78.62 78.62 78.62 200 -0.28(-0.35%)
Jan 16, 2020 79.00 79.70 78.90 78.90 1,740 -1.50(-1.87%)
Jan 15, 2020 79.90 80.40 79.90 80.40 232 -1.28(-1.57%)
Jan 14, 2020 81.68 81.68 81.68 81.68 717 -0.07(-0.09%)
Jan 13, 2020 81.75 81.75 81.75 81.75 140 -1.15(-1.39%)
Jan 10, 2020 82.90 82.90 82.90 135 +0.00(+0.00%)
Jan 09, 2020 82.49 83.40 82.49 82.90 1,198 +0.90(+1.10%)
Jan 08, 2020 82.00 82.00 82.00 30 +0.00(+0.00%)
Jan 07, 2020 82.60 82.68 82.00 82.00 705 +0.85(+1.05%)
Jan 06, 2020 81.09 81.15 81.09 81.15 323 +0.15(+0.19%)
Jan 03, 2020 81.00 81.00 81.00 81.00 400 -1.54(-1.87%)
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.