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 (%)
May 30, 2003 33.25 33.25 33.25 33.25 0 +0.75(+2.31%)
May 29, 2003 32.50 32.50 32.50 32.50 0 +0.80(+2.52%)
May 28, 2003 31.70 31.70 31.70 31.70 0 +0.45(+1.44%)
May 23, 2003 31.25 31.25 31.25 31.25 0 +0.62(+2.04%)
May 22, 2003 30.63 30.63 30.63 30.63 0 -0.07(-0.24%)
May 21, 2003 30.70 30.70 30.70 30.70 0 -1.05(-3.31%)
May 20, 2003 31.75 31.75 31.75 31.75 0 -1.25(-3.79%)
May 19, 2003 33.00 33.00 33.00 33.00 0 +0.10(+0.30%)
May 16, 2003 32.90 32.90 32.90 32.90 0 -0.40(-1.20%)
May 15, 2003 33.30 33.30 33.30 33.30 0 +0.05(+0.15%)
May 14, 2003 33.25 33.25 33.25 33.25 0 -0.37(-1.10%)
May 13, 2003 33.62 33.62 33.62 33.62 0 +0.00(+0.00%)
May 12, 2003 34.00 33.62 29.98 33.62 1,000 +1.02(+3.13%)
May 09, 2003 32.60 32.60 32.60 32.60 0 -0.50(-1.51%)
May 08, 2003 33.10 33.10 33.10 33.10 0 +0.00(+0.00%)
May 07, 2003 33.10 33.10 33.10 33.10 0 +0.85(+2.64%)
May 06, 2003 32.25 32.25 32.25 32.25 0 -1.00(-3.01%)
May 05, 2003 33.25 33.25 33.25 33.25 0 +0.05(+0.15%)
May 02, 2003 33.20 33.20 33.20 33.20 0 +0.10(+0.30%)
May 01, 2003 33.10 33.10 33.10 33.10 0 +0.35(+1.07%)
Apr 30, 2003 32.75 32.75 32.75 32.75 0 +0.75(+2.34%)
Apr 29, 2003 32.00 32.00 32.00 32.00 0 +0.00(+0.00%)
Apr 28, 2003 32.00 32.00 32.00 32.00 0 -0.65(-1.99%)
Apr 25, 2003 32.65 32.65 32.65 32.65 0 -1.00(-2.97%)
Apr 24, 2003 33.65 33.65 33.65 33.65 0 +0.90(+2.75%)
Apr 23, 2003 32.75 32.75 32.75 32.75 0 -0.30(-0.91%)
Apr 21, 2003 33.05 33.05 33.05 33.05 0 +0.35(+1.07%)
Apr 17, 2003 32.70 32.70 32.70 32.70 0 -0.25(-0.76%)
Apr 16, 2003 32.95 32.95 32.95 32.95 0 +0.70(+2.17%)
Apr 15, 2003 32.25 32.25 32.25 32.25 0 +0.95(+3.04%)
Apr 14, 2003 31.30 31.30 31.30 31.30 0 +0.05(+0.16%)
Apr 11, 2003 31.25 31.25 31.25 31.25 0 +0.00(+0.00%)
Apr 10, 2003 31.25 31.25 31.25 31.25 0 +0.00(+0.00%)
Apr 09, 2003 31.25 31.25 31.25 31.25 0 -0.75(-2.34%)
Apr 08, 2003 32.00 32.00 32.00 32.00 0 +2.25(+7.56%)
Apr 07, 2003 29.75 29.75 29.75 29.75 0 -0.60(-1.98%)
Apr 04, 2003 30.35 30.35 30.35 30.35 0 +0.45(+1.51%)
Apr 03, 2003 29.90 29.90 29.90 29.90 0 +1.40(+4.91%)
Apr 02, 2003 28.50 28.50 28.50 28.50 0 +0.50(+1.79%)
Apr 01, 2003 28.00 28.00 28.00 28.00 0 -0.65(-2.27%)
Mar 31, 2003 28.65 28.65 28.65 28.65 0 +0.60(+2.14%)
Mar 28, 2003 28.05 28.05 28.05 28.05 0 -0.45(-1.58%)
Mar 27, 2003 28.50 28.50 28.50 28.50 0 +0.50(+1.79%)
Mar 26, 2003 28.00 28.00 28.00 28.00 0 -0.10(-0.36%)
Mar 25, 2003 28.10 28.10 28.10 28.10 0 -0.70(-2.43%)
Mar 24, 2003 28.80 28.80 28.80 28.80 0 +0.10(+0.35%)
Mar 21, 2003 28.70 28.70 28.70 28.70 0 +0.60(+2.14%)
Mar 20, 2003 28.10 28.10 28.10 28.10 0 +1.40(+5.24%)
Mar 19, 2003 26.70 26.70 26.70 26.70 0 +1.39(+5.51%)
Mar 18, 2003 25.31 25.31 25.31 25.31 0 -0.19(-0.76%)
Mar 17, 2003 25.50 25.50 25.50 25.50 0 +0.75(+3.03%)
Mar 14, 2003 24.75 24.75 24.75 24.75 0 +1.75(+7.61%)
Mar 13, 2003 23.00 23.00 23.00 23.00 0 -0.65(-2.75%)
Mar 12, 2003 23.65 23.65 23.65 23.65 0 -1.10(-4.44%)
Mar 11, 2003 24.75 24.75 24.75 24.75 0 -1.50(-5.71%)
Mar 07, 2003 26.25 26.25 26.25 26.25 0 +0.75(+2.94%)
Mar 06, 2003 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Mar 05, 2003 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Mar 04, 2003 25.50 25.50 25.50 25.50 0 +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.