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, 2019 84.05 84.05 84.05 0 -1.15(-1.35%)
Apr 26, 2019 85.20 85.20 85.20 30 +0.00(+0.00%)
Apr 25, 2019 85.20 85.20 85.20 50 +0.00(+0.00%)
Apr 24, 2019 84.90 85.22 84.90 85.20 1,318 -1.85(-2.13%)
Apr 23, 2019 87.05 87.05 87.05 87.05 664 +0.70(+0.81%)
Apr 22, 2019 86.35 86.35 86.35 86.35 103 -0.55(-0.63%)
Apr 18, 2019 86.87 86.90 86.65 86.90 500 -1.10(-1.25%)
Apr 17, 2019 87.10 88.25 87.10 88.00 1,558 +2.30(+2.68%)
Apr 16, 2019 87.00 87.00 85.70 85.70 2,070 +0.91(+1.07%)
Apr 15, 2019 86.55 86.55 84.79 84.79 654 +0.44(+0.52%)
Apr 12, 2019 84.35 84.35 84.35 84.35 400 +2.10(+2.55%)
Apr 11, 2019 82.25 82.25 82.25 82.25 685 -0.25(-0.30%)
Apr 10, 2019 82.50 82.50 82.50 82.50 120 -0.28(-0.34%)
Apr 09, 2019 82.50 82.78 82.18 82.78 1,124 +1.08(+1.33%)
Apr 08, 2019 81.70 81.70 81.70 70 +0.00(+0.00%)
Apr 05, 2019 82.65 82.65 81.35 81.70 1,300 +0.85(+1.05%)
Apr 04, 2019 80.85 80.85 80.85 61 +0.00(+0.00%)
Apr 03, 2019 82.55 82.55 80.85 80.85 50,570 +0.62(+0.77%)
Apr 02, 2019 80.00 80.23 79.45 80.23 924 +1.08(+1.36%)
Apr 01, 2019 77.75 79.35 77.75 79.15 1,816 +2.76(+3.61%)
Mar 29, 2019 76.39 76.39 76.39 76.39 200 -1.36(-1.75%)
Mar 28, 2019 77.75 77.75 77.75 90 +0.00(+0.00%)
Mar 27, 2019 77.75 77.75 77.75 2 +0.00(+0.00%)
Mar 26, 2019 76.29 77.75 76.29 77.75 476 -0.25(-0.32%)
Mar 25, 2019 78.00 78.00 78.00 78.00 364 -1.00(-1.27%)
Mar 22, 2019 79.80 79.80 78.01 79.00 800 -1.00(-1.25%)
Mar 21, 2019 80.30 80.79 80.00 80.00 630 -1.39(-1.71%)
Mar 20, 2019 80.80 82.00 80.80 81.39 1,333 -5.26(-6.07%)
Mar 19, 2019 86.00 86.65 86.00 86.65 740 +2.47(+2.93%)
Mar 18, 2019 84.20 84.20 84.18 84.18 1,084 -0.02(-0.02%)
Mar 15, 2019 84.15 84.20 84.15 84.20 200 +0.42(+0.50%)
Mar 14, 2019 83.78 83.78 83.78 83.78 328 -0.42(-0.50%)
Mar 13, 2019 83.65 84.20 83.65 84.20 3,690 +1.81(+2.19%)
Mar 12, 2019 82.39 82.39 82.02 82.39 34,840 +1.39(+1.72%)
Mar 11, 2019 81.00 81.00 81.00 81.00 185 -3.15(-3.74%)
Mar 08, 2019 84.15 84.15 84.15 64 +0.00(+0.00%)
Mar 07, 2019 84.15 84.15 84.15 55 +0.00(+0.00%)
Mar 06, 2019 84.15 84.15 84.15 103 +0.00(+0.00%)
Mar 05, 2019 84.53 84.53 84.15 84.15 1,600 +0.00(+0.00%)
Mar 04, 2019 85.70 85.70 83.80 84.15 6,482 -0.85(-1.00%)
Mar 01, 2019 85.00 85.00 85.00 85.00 800 +0.58(+0.69%)
Feb 28, 2019 84.42 84.42 84.42 28 +0.00(+0.00%)
Feb 27, 2019 84.42 84.42 84.42 84.42 32,534 +0.51(+0.61%)
Feb 26, 2019 84.10 84.10 83.91 83.91 399 -0.65(-0.77%)
Feb 25, 2019 83.75 85.00 83.75 84.56 506 +1.64(+1.98%)
Feb 22, 2019 82.35 82.92 82.35 82.92 800 +0.97(+1.18%)
Feb 21, 2019 81.95 81.95 81.95 81.95 163 -0.45(-0.55%)
Feb 20, 2019 81.95 82.40 81.95 82.40 764 +2.20(+2.74%)
Feb 19, 2019 81.56 81.56 80.20 80.20 2,163 +1.55(+1.97%)
Feb 15, 2019 78.83 80.07 78.65 78.65 53,400 -0.18(-0.23%)
Feb 14, 2019 78.83 78.83 78.83 78.83 258 -0.92(-1.15%)
Feb 13, 2019 79.00 79.75 79.00 79.75 729 +1.40(+1.79%)
Feb 12, 2019 79.90 79.90 78.35 78.35 80,594 +0.06(+0.08%)
Feb 11, 2019 78.29 78.29 78.29 78.29 277 +0.00(+0.00%)
Feb 08, 2019 79.60 79.60 78.29 78.29 700 -2.14(-2.66%)
Feb 07, 2019 81.00 81.00 80.43 80.43 630 -3.18(-3.80%)
Feb 05, 2019 83.61 83.61 83.61 0 -0.62(-0.74%)
Feb 04, 2019 84.23 84.23 84.23 95 +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.