Skip to main content

Bayerische Motoren Werke Ag (OP: BAMXF )

109.49 UNCHANGED
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 92.92 92.92 91.92 91.92 5,195 -2.68(-2.83%)
Apr 28, 2016 94.41 95.00 94.41 94.60 659 +2.72(+2.96%)
Apr 25, 2016 91.88 91.88 91.88 248 -1.20(-1.29%)
Apr 22, 2016 92.73 93.75 92.73 93.08 4,216 -1.46(-1.54%)
Apr 21, 2016 95.40 95.40 94.54 94.54 846 -0.36(-0.38%)
Apr 20, 2016 95.00 95.70 94.90 94.90 1,254 +0.90(+0.96%)
Apr 19, 2016 93.54 94.00 93.54 94.00 474 +5.00(+5.62%)
Apr 18, 2016 89.00 89.00 89.00 89.00 590 +0.57(+0.64%)
Apr 15, 2016 88.83 88.96 88.43 88.43 12,596 -0.01(-0.01%)
Apr 14, 2016 88.44 88.44 88.44 88.44 396 +0.91(+1.04%)
Apr 13, 2016 87.31 87.53 87.31 87.53 740 +2.03(+2.37%)
Apr 12, 2016 85.50 85.50 85.50 85.50 3,212 -0.13(-0.15%)
Apr 11, 2016 85.38 85.90 85.38 85.63 981 +0.48(+0.56%)
Apr 08, 2016 84.48 85.15 84.48 85.15 1,488 +1.15(+1.37%)
Apr 07, 2016 83.75 84.00 83.75 84.00 1,887 -1.35(-1.58%)
Apr 06, 2016 85.35 85.35 85.35 85.35 233 +0.08(+0.09%)
Apr 05, 2016 85.27 85.27 85.27 85.27 588 -2.59(-2.94%)
Apr 04, 2016 88.13 88.50 87.40 87.86 2,766 -1.30(-1.45%)
Apr 01, 2016 87.96 89.15 87.96 89.15 1,736 -3.56(-3.84%)
Mar 31, 2016 92.71 92.71 92.71 92.71 369 -0.79(-0.84%)
Mar 30, 2016 92.94 93.50 92.94 93.50 686 +3.15(+3.49%)
Mar 29, 2016 89.02 90.35 89.02 90.35 715 +0.35(+0.39%)
Mar 28, 2016 89.00 90.00 89.00 90.00 437 +0.94(+1.06%)
Mar 24, 2016 89.06 89.06 89.06 0 -1.23(-1.37%)
Mar 23, 2016 91.20 91.20 90.30 90.30 533 -0.75(-0.82%)
Mar 22, 2016 90.00 91.04 90.00 91.04 476 +0.02(+0.02%)
Mar 21, 2016 91.58 91.61 91.02 91.02 1,161 -0.68(-0.74%)
Mar 18, 2016 91.56 91.70 91.56 91.70 826 +0.80(+0.88%)
Mar 17, 2016 90.69 91.00 90.69 90.90 1,692 -0.59(-0.64%)
Mar 16, 2016 91.05 91.51 91.05 91.49 401 +2.95(+3.33%)
Mar 14, 2016 88.54 88.54 88.54 21 -0.09(-0.10%)
Mar 11, 2016 87.50 88.63 87.50 88.63 888 +4.41(+5.24%)
Mar 10, 2016 83.94 84.22 83.50 84.22 489 -1.43(-1.67%)
Mar 09, 2016 85.75 85.75 85.65 85.65 517 -2.61(-2.96%)
Mar 08, 2016 88.27 88.27 88.27 88.27 1,387 -0.62(-0.70%)
Mar 07, 2016 88.89 88.89 88.89 88.89 863 -2.11(-2.32%)
Mar 04, 2016 90.00 91.00 90.00 91.00 971 +2.88(+3.27%)
Mar 03, 2016 89.15 89.25 88.12 88.12 941 +1.41(+1.63%)
Mar 02, 2016 86.29 86.71 86.29 86.71 700 +2.57(+3.05%)
Mar 01, 2016 84.14 84.14 84.14 84.14 837 +6.08(+7.79%)
Feb 25, 2016 78.06 78.06 78.06 746 -0.52(-0.66%)
Feb 24, 2016 78.58 78.58 78.58 78.58 125 -2.25(-2.78%)
Feb 23, 2016 81.25 81.25 80.83 80.83 603 -2.23(-2.68%)
Feb 22, 2016 82.53 83.06 82.53 83.06 917 -0.94(-1.12%)
Feb 18, 2016 84.00 84.00 84.00 840 +0.95(+1.14%)
Feb 17, 2016 82.80 84.46 82.80 83.05 666 +1.77(+2.18%)
Feb 16, 2016 80.63 81.28 80.56 81.28 3,083 +2.27(+2.87%)
Feb 12, 2016 79.01 79.01 79.01 0 +2.21(+2.88%)
Feb 11, 2016 76.72 76.80 76.72 76.80 1,085 -0.24(-0.31%)
Feb 10, 2016 77.40 78.28 77.04 77.04 1,032 +1.35(+1.78%)
Feb 09, 2016 75.80 76.40 75.69 75.69 595 -1.43(-1.85%)
Feb 08, 2016 77.12 77.12 77.12 77.12 555 -2.70(-3.38%)
Feb 05, 2016 81.53 81.65 79.82 79.82 2,285 -0.02(-0.03%)
Feb 04, 2016 79.05 79.84 79.05 79.84 1,167 -1.16(-1.43%)
Feb 03, 2016 81.80 81.80 80.00 81.00 12,319 +0.57(+0.70%)
Feb 02, 2016 81.00 81.00 80.33 80.43 10,716 -1.10(-1.35%)
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.