Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bayerische Motoren Werke Ag (OP: BAMXF )

113.75 UNCHANGED
Streaming Delayed Price Updated: 2:27 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 110.95 110.95 110.95 36 -0.05(-0.05%)
Apr 27, 2018 109.88 111.75 109.88 111.00 1,937 +1.72(+1.57%)
Apr 26, 2018 109.28 109.28 109.28 109.28 658 +1.02(+0.94%)
Apr 25, 2018 108.50 108.78 108.26 108.26 730 -2.47(-2.23%)
Apr 23, 2018 110.73 110.73 110.73 49 -0.40(-0.36%)
Apr 20, 2018 111.13 111.13 111.13 111.13 220 -0.87(-0.78%)
Apr 18, 2018 112.00 112.00 112.00 60 -1.50(-1.32%)
Apr 17, 2018 113.50 113.50 113.50 113.50 452 +1.87(+1.67%)
Apr 12, 2018 111.63 111.63 111.63 130 +1.11(+1.01%)
Apr 11, 2018 111.00 111.00 110.52 110.52 695 -0.77(-0.69%)
Apr 10, 2018 111.29 111.29 111.29 111.29 258 +3.08(+2.85%)
Apr 06, 2018 108.21 108.21 108.21 175 +0.21(+0.19%)
Apr 05, 2018 108.00 108.00 108.00 108.00 195 -0.25(-0.23%)
Apr 04, 2018 108.25 108.25 108.25 108.25 186 +1.00(+0.93%)
Apr 02, 2018 107.25 107.25 107.25 121 -0.51(-0.47%)
Mar 29, 2018 107.76 107.76 107.76 0 +2.69(+2.56%)
Mar 28, 2018 105.23 105.23 105.07 105.07 323 -1.96(-1.83%)
Mar 27, 2018 107.03 107.03 107.03 107.03 183 +0.28(+0.26%)
Mar 26, 2018 106.24 106.75 106.24 106.75 336 +3.02(+2.91%)
Mar 23, 2018 103.73 103.73 103.73 103.73 6,807 -0.83(-0.79%)
Mar 22, 2018 104.56 104.56 104.56 104.56 239 -0.19(-0.19%)
Mar 20, 2018 104.75 104.75 104.75 121 -0.25(-0.24%)
Mar 16, 2018 105.00 105.00 105.00 55 +0.05(+0.05%)
Mar 15, 2018 105.00 105.00 104.95 104.95 977 +0.95(+0.91%)
Mar 14, 2018 104.00 104.00 104.00 104.00 360 -0.89(-0.84%)
Mar 13, 2018 105.62 105.62 104.89 104.89 626 -1.61(-1.52%)
Mar 12, 2018 106.50 104.75 106.50 1,612 +1.75(+1.67%)
Mar 09, 2018 104.50 104.75 104.50 104.75 456 +0.75(+0.72%)
Mar 08, 2018 104.00 104.00 104.00 104.00 290 -1.03(-0.98%)
Mar 07, 2018 104.90 105.03 104.90 105.03 778 +0.13(+0.12%)
Mar 06, 2018 104.00 104.90 104.00 104.90 1,026 +2.10(+2.04%)
Mar 05, 2018 101.61 102.80 101.61 102.80 1,412 -1.70(-1.63%)
Mar 02, 2018 104.50 104.50 104.50 104.50 134 -1.78(-1.67%)
Feb 28, 2018 106.28 106.28 106.28 197 -0.47(-0.44%)
Feb 27, 2018 106.75 106.75 106.75 106.75 566 -1.25(-1.16%)
Feb 26, 2018 107.78 108.00 107.75 108.00 469 +0.80(+0.75%)
Feb 23, 2018 108.50 108.50 107.20 107.20 703 +0.70(+0.66%)
Feb 21, 2018 106.50 106.50 106.50 106 +0.46(+0.43%)
Feb 20, 2018 108.00 108.00 106.04 106.04 1,312 -3.51(-3.20%)
Feb 16, 2018 109.55 109.55 109.55 0 +0.05(+0.05%)
Feb 15, 2018 108.50 109.50 108.50 109.50 1,213 +2.71(+2.54%)
Feb 14, 2018 106.79 106.79 106.79 106.79 330 -1.21(-1.12%)
Feb 13, 2018 107.00 108.00 107.00 108.00 694 +0.50(+0.47%)
Feb 12, 2018 107.50 107.50 107.50 107.50 530 +1.25(+1.18%)
Feb 09, 2018 105.00 106.25 105.00 106.25 10,748 -0.35(-0.33%)
Feb 08, 2018 106.97 106.97 106.29 106.60 1,547 -2.69(-2.46%)
Feb 07, 2018 109.38 109.38 108.25 109.29 1,260 -1.57(-1.42%)
Feb 06, 2018 108.50 110.86 108.50 110.86 1,609 +1.60(+1.46%)
Feb 05, 2018 109.75 109.75 109.26 109.26 1,539 -2.74(-2.45%)
Feb 02, 2018 112.00 112.00 112.00 112.00 552 -2.38(-2.08%)
Feb 01, 2018 114.38 114.38 114.38 114.38 548 -0.62(-0.54%)
Jan 31, 2018 115.00 115.00 115.00 115.00 231 +0.25(+0.22%)
Jan 30, 2018 114.79 114.91 114.00 114.75 13,886 -0.50(-0.43%)
Jan 29, 2018 116.21 116.21 115.25 115.25 680 -1.25(-1.07%)
Jan 26, 2018 116.50 116.50 116.50 116.50 259 -1.50(-1.27%)
Jan 24, 2018 118.00 118.00 118.00 151 -0.00(-0.00%)
Jan 22, 2018 118.00 118.00 118.00 74 +2.75(+2.39%)
Jan 19, 2018 115.25 115.25 115.25 115.25 620 +1.53(+1.35%)
Jan 18, 2018 113.50 113.72 113.50 113.72 521 +0.69(+0.61%)
Jan 17, 2018 112.44 113.03 112.19 113.03 585 +0.29(+0.25%)
Jan 16, 2018 112.25 112.98 112.25 112.74 1,822 +3.00(+2.73%)
Jan 12, 2018 109.74 109.74 109.74 0 +3.20(+3.01%)
Jan 11, 2018 106.01 106.88 106.01 106.54 7,659 -1.71(-1.58%)
Jan 09, 2018 108.25 108.25 108.25 115 +1.25(+1.17%)
Jan 08, 2018 107.25 107.34 107.00 107.00 624 +1.00(+0.94%)
Jan 05, 2018 106.62 106.62 106.00 106.00 545 -0.12(-0.12%)
Jan 04, 2018 105.75 106.12 105.75 106.12 871 +1.53(+1.46%)
Jan 03, 2018 104.60 104.60 104.00 104.60 45,700 +1.10(+1.06%)
Jan 02, 2018 103.50 103.50 103.50 103.50 206 +0.10(+0.10%)
Dec 28, 2017 103.40 103.40 103.40 0 -0.03(-0.03%)
Dec 27, 2017 104.25 104.25 103.00 103.43 2,572 -1.25(-1.19%)
Dec 26, 2017 102.75 104.98 102.75 104.68 575 +0.68(+0.65%)
Dec 22, 2017 102.50 104.00 102.50 104.00 2,413 +0.50(+0.48%)
Dec 21, 2017 103.70 104.10 103.50 103.50 920 +0.50(+0.49%)
Dec 20, 2017 102.79 103.00 102.79 103.00 595 -0.50(-0.48%)
Dec 19, 2017 102.75 103.50 102.75 103.50 2,420 +1.36(+1.33%)
Dec 18, 2017 102.75 103.44 102.14 102.14 11,110 +1.17(+1.15%)
Dec 15, 2017 100.97 100.97 100.97 100.97 233 +0.22(+0.22%)
Dec 14, 2017 101.50 101.60 100.75 100.75 1,118 -0.38(-0.37%)
Dec 13, 2017 101.12 101.38 101.12 101.12 1,243 +0.52(+0.52%)
Dec 12, 2017 101.25 101.25 100.00 100.61 327 +0.56(+0.56%)
Dec 11, 2017 100.32 100.32 100.32 100.04 395 +0.15(+0.15%)
Dec 08, 2017 101.00 101.00 99.89 99.89 532 -0.37(-0.37%)
Dec 07, 2017 100.25 100.26 100.25 100.26 1,519 +0.51(+0.51%)
Dec 06, 2017 99.75 99.75 99.75 99.75 660 -1.12(-1.12%)
Dec 05, 2017 101.39 101.50 100.88 100.88 1,749 +0.34(+0.34%)
Dec 04, 2017 99.65 100.54 100.54 464 +0.89(+0.89%)
Dec 01, 2017 100.75 100.75 99.50 99.65 1,196 -0.60(-0.60%)
Nov 30, 2017 100.25 100.25 100.25 100.25 1,053 -0.31(-0.30%)
Nov 29, 2017 100.75 100.75 100.01 100.56 4,008 -0.44(-0.44%)
Nov 28, 2017 100.88 101.00 100.35 101.00 1,755 -0.54(-0.53%)
Nov 27, 2017 102.12 102.12 101.54 101.54 369 -1.26(-1.23%)
Nov 24, 2017 102.80 102.80 102.80 102.80 100 +1.14(+1.12%)
Nov 22, 2017 103.06 103.06 101.55 101.66 4,356 -1.14(-1.11%)
Nov 21, 2017 102.00 102.80 102.00 102.80 1,442 +3.10(+3.11%)
Nov 20, 2017 100.12 100.25 99.70 99.70 1,689 -0.30(-0.30%)
Nov 17, 2017 99.50 100.00 99.50 100.00 1,667 -1.00(-0.99%)
Nov 16, 2017 100.90 101.00 100.50 101.00 1,755 +0.27(+0.27%)
Nov 15, 2017 100.73 100.73 100.73 100.73 285 -0.14(-0.14%)
Nov 14, 2017 100.87 100.87 100.87 100.87 382 +0.61(+0.61%)
Nov 13, 2017 100.50 101.00 100.12 100.26 3,054 +0.22(+0.22%)
Nov 10, 2017 100.04 100.04 100.04 100.04 135 -0.44(-0.44%)
Nov 09, 2017 100.00 100.48 100.00 100.48 579 -0.02(-0.02%)
Nov 08, 2017 100.50 100.50 100.50 100.50 448 -0.62(-0.62%)
Nov 07, 2017 101.12 101.12 101.12 101.12 183 -2.44(-2.35%)
Nov 01, 2017 103.56 103.56 103.56 118 +1.56(+1.53%)
Oct 31, 2017 101.75 102.00 101.75 102.00 722 +1.00(+0.99%)
Oct 27, 2017 101.00 101.00 101.00 108 +0.50(+0.50%)
Oct 26, 2017 100.50 100.50 100.50 100.50 376 -0.75(-0.74%)
Oct 25, 2017 100.72 101.25 100.28 101.25 2,006 -1.25(-1.22%)
Oct 24, 2017 101.50 102.50 101.50 102.50 640 +1.96(+1.95%)
Oct 23, 2017 100.50 100.54 100.50 100.54 876 -0.86(-0.85%)
Oct 20, 2017 101.69 101.69 101.40 101.40 960 -1.66(-1.61%)
Oct 19, 2017 102.50 103.06 102.50 103.06 400 +0.56(+0.55%)
Oct 17, 2017 102.50 102.50 102.50 212 -0.62(-0.61%)
Oct 13, 2017 103.12 103.12 103.12 70 -1.47(-1.41%)
Oct 11, 2017 104.60 104.60 104.60 0 +0.25(+0.24%)
Oct 10, 2017 104.28 104.38 104.20 104.35 3,175 -0.61(-0.58%)
Oct 09, 2017 103.77 104.96 103.77 104.96 2,772 +0.65(+0.62%)
Oct 06, 2017 104.25 104.31 104.25 104.31 444 +0.58(+0.56%)
Oct 05, 2017 103.73 103.73 103.73 103.73 384 +0.19(+0.18%)
Oct 04, 2017 103.54 103.54 103.54 103.54 281 +2.56(+2.54%)
Oct 02, 2017 100.98 100.98 100.98 300 -0.37(-0.37%)
Sep 29, 2017 100.60 101.35 100.60 101.35 859 +2.35(+2.37%)
Sep 28, 2017 98.83 99.00 98.83 99.00 923 -1.50(-1.49%)
Sep 26, 2017 100.50 100.50 100.50 3,398 -0.60(-0.59%)
Sep 25, 2017 101.10 101.10 101.10 101.10 373 -0.89(-0.87%)
Sep 22, 2017 101.80 101.99 101.62 101.99 1,409 +0.19(+0.19%)
Sep 21, 2017 101.95 101.99 101.08 101.80 4,165 +1.08(+1.07%)
Sep 20, 2017 101.75 101.75 100.63 100.72 807 +0.04(+0.04%)
Sep 19, 2017 101.85 101.85 100.68 100.68 529 -0.06(-0.06%)
Sep 18, 2017 101.50 101.83 100.74 100.74 3,310 -0.97(-0.95%)
Sep 15, 2017 100.70 101.71 100.66 101.71 1,779 +1.76(+1.76%)
Sep 14, 2017 99.95 99.95 99.95 99.95 538 -0.05(-0.05%)
Sep 13, 2017 100.00 100.00 100.00 100.00 352 -0.43(-0.43%)
Sep 12, 2017 100.19 100.43 99.41 100.43 1,049 +0.93(+0.93%)
Sep 11, 2017 99.00 99.90 99.00 99.50 1,876 +0.00(+0.00%)
Sep 08, 2017 99.85 99.85 99.50 99.50 1,060 +0.50(+0.51%)
Sep 07, 2017 99.13 99.13 99.00 99.00 852 +0.57(+0.58%)
Sep 06, 2017 97.78 98.43 97.78 98.43 1,586 +2.58(+2.69%)
Sep 05, 2017 95.95 96.26 95.68 95.85 2,042 +1.69(+1.79%)
Sep 01, 2017 93.15 94.16 93.15 94.16 330 +1.74(+1.88%)
Aug 31, 2017 93.00 93.00 92.42 92.42 2,351 -1.49(-1.59%)
Aug 30, 2017 94.15 94.15 93.91 93.91 584 +0.15(+0.16%)
Aug 29, 2017 93.75 94.66 93.75 93.76 1,130 -0.77(-0.82%)
Aug 28, 2017 95.00 95.30 94.49 94.53 1,645 -0.07(-0.07%)
Aug 25, 2017 93.90 94.60 93.90 94.60 826 -0.04(-0.04%)
Aug 24, 2017 94.70 94.70 94.64 94.64 600 +1.58(+1.70%)
Aug 23, 2017 93.85 93.85 93.05 93.06 1,280 -0.69(-0.74%)
Aug 22, 2017 93.33 93.80 92.89 93.75 1,633 +1.23(+1.33%)
Aug 21, 2017 92.40 93.10 92.40 92.52 1,549 -1.28(-1.36%)
Aug 18, 2017 93.12 93.85 92.52 93.80 1,729 +0.53(+0.57%)
Aug 17, 2017 93.88 93.88 93.27 93.27 795 -0.14(-0.14%)
Aug 16, 2017 93.57 94.05 93.40 93.40 12,819 -1.05(-1.11%)
Aug 15, 2017 94.75 94.75 93.60 94.45 1,397 -0.18(-0.19%)
Aug 14, 2017 94.94 94.94 94.16 94.63 1,029 +1.08(+1.15%)
Aug 11, 2017 93.55 93.55 93.55 93.55 326 +0.18(+0.19%)
Aug 10, 2017 93.01 93.69 93.01 93.37 1,234 +0.01(+0.01%)
Aug 09, 2017 93.52 93.52 93.36 93.36 1,101 -1.38(-1.46%)
Aug 08, 2017 94.74 94.74 94.74 94.74 132 -0.43(-0.45%)
Aug 07, 2017 94.84 95.17 94.84 95.17 1,061 -0.38(-0.40%)
Aug 04, 2017 95.94 96.10 95.50 95.55 6,692 +1.60(+1.70%)
Aug 03, 2017 93.96 94.95 93.95 93.95 4,556 -0.05(-0.05%)
Aug 02, 2017 93.49 94.10 93.49 94.00 2,354 +0.86(+0.93%)
Aug 01, 2017 92.46 93.21 92.46 93.14 10,554 +0.98(+1.06%)
Jul 31, 2017 90.21 92.16 90.21 92.16 2,456 +1.39(+1.53%)
Jul 28, 2017 90.77 90.77 90.77 90.77 252 -0.52(-0.57%)
Jul 27, 2017 91.48 91.48 91.29 91.29 945 -0.51(-0.56%)
Jul 26, 2017 92.50 92.50 91.40 91.80 7,966 -0.50(-0.54%)
Jul 25, 2017 92.30 92.30 92.30 92.30 331 +0.42(+0.46%)
Jul 24, 2017 91.61 92.00 91.09 91.88 1,840 -2.70(-2.85%)
Jul 21, 2017 95.05 95.05 94.38 94.58 5,125 -2.41(-2.48%)
Jul 20, 2017 96.84 96.98 96.84 96.98 1,355 +0.73(+0.76%)
Jul 19, 2017 96.25 96.25 96.25 96.25 236 +0.00(+0.00%)
Jul 18, 2017 96.06 96.25 95.79 96.25 1,674 +0.81(+0.85%)
Jul 17, 2017 95.44 95.44 95.44 95.44 407 -0.50(-0.52%)
Jul 14, 2017 95.40 96.03 95.37 95.94 1,146 -0.13(-0.14%)
Jul 13, 2017 96.16 96.16 95.68 96.07 1,290 +0.58(+0.61%)
Jul 12, 2017 96.14 96.60 95.21 95.49 2,680 +0.28(+0.29%)
Jul 11, 2017 94.24 95.39 94.24 95.21 8,917 +2.41(+2.60%)
Jul 10, 2017 93.00 93.25 92.70 92.80 1,746 +0.35(+0.38%)
Jul 07, 2017 92.82 92.82 92.45 92.45 587 -0.58(-0.63%)
Jul 06, 2017 93.13 93.41 93.03 93.03 605 +0.03(+0.04%)
Jul 05, 2017 91.97 93.00 91.97 93.00 500 -1.40(-1.48%)
Jul 03, 2017 94.40 94.40 94.40 94.40 1,022 +0.41(+0.44%)
Jun 30, 2017 92.96 93.99 92.96 93.99 999 -1.03(-1.08%)
Jun 29, 2017 93.75 95.02 93.74 95.02 1,264 +0.11(+0.12%)
Jun 28, 2017 94.55 95.50 94.55 94.91 970 +1.81(+1.94%)
Jun 27, 2017 92.90 93.10 92.90 93.10 1,534 -0.85(-0.90%)
Jun 26, 2017 94.13 94.13 93.95 93.95 381 +0.81(+0.87%)
Jun 23, 2017 92.84 93.36 92.84 93.14 645 +0.22(+0.24%)
Jun 21, 2017 92.92 92.92 92.92 258 +0.42(+0.45%)
Jun 20, 2017 92.50 92.50 92.50 92.50 239 -0.90(-0.96%)
Jun 19, 2017 93.40 93.40 93.40 93.40 113 +0.75(+0.81%)
Jun 16, 2017 92.65 92.65 92.65 92.65 506 +0.15(+0.16%)
Jun 15, 2017 92.50 92.50 92.50 92.50 120 -2.29(-2.42%)
Jun 14, 2017 94.79 94.79 94.79 94.79 570 -0.73(-0.77%)
Jun 13, 2017 95.05 95.53 95.05 95.53 56,951 +0.98(+1.03%)
Jun 12, 2017 95.00 95.30 94.55 94.55 1,112 -0.45(-0.47%)
Jun 09, 2017 94.43 95.00 94.43 95.00 474 -0.15(-0.16%)
Jun 07, 2017 95.15 95.15 95.15 135 +0.00(+0.00%)
Jun 06, 2017 95.08 95.15 94.75 95.15 1,121 -1.10(-1.14%)
Jun 05, 2017 96.25 96.25 96.25 96.25 479 -0.67(-0.70%)
Jun 02, 2017 96.45 96.92 96.45 96.92 1,456 +1.70(+1.79%)
Jun 01, 2017 95.22 95.22 95.22 95.22 552 +1.52(+1.63%)
May 30, 2017 93.70 93.70 93.70 154 -0.56(-0.59%)
May 26, 2017 93.64 94.26 93.64 94.26 604 -0.83(-0.87%)
May 25, 2017 95.09 95.09 95.09 95.09 411 -0.85(-0.89%)
May 24, 2017 95.45 96.00 95.45 95.94 47,129 -1.11(-1.14%)
May 23, 2017 97.05 97.05 97.05 97.05 351 +0.65(+0.67%)
May 22, 2017 96.40 96.40 96.40 96.40 297 +0.00(+0.00%)
May 19, 2017 96.50 96.75 96.00 96.40 695 +1.40(+1.47%)
May 18, 2017 94.50 95.00 94.36 95.00 893 -0.53(-0.55%)
May 17, 2017 96.00 96.80 95.53 95.53 2,736 -0.13(-0.13%)
May 16, 2017 96.70 96.70 95.60 95.66 9,961 -0.09(-0.10%)
May 15, 2017 95.40 95.75 95.24 95.75 705 +1.15(+1.22%)
May 12, 2017 95.15 95.35 94.60 94.60 986 -2.27(-2.34%)
May 11, 2017 97.50 97.50 96.87 96.87 1,528 -2.02(-2.05%)
May 10, 2017 98.30 98.89 98.30 98.89 675 +1.96(+2.02%)
May 09, 2017 98.00 98.00 96.93 96.93 515 -1.44(-1.47%)
May 08, 2017 97.95 98.38 97.89 98.38 1,290 +0.25(+0.26%)
May 05, 2017 97.25 98.37 96.87 98.12 2,295 +2.70(+2.83%)
May 04, 2017 95.00 95.60 95.00 95.42 984 +0.42(+0.44%)
May 03, 2017 95.02 95.02 95.00 95.00 614 -0.71(-0.74%)
May 02, 2017 95.45 95.71 95.22 95.71 1,430 +0.27(+0.28%)
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.