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

Bayerische Motoren Werke Ag (OP: BAMXF )

117.91 UNCHANGED
Streaming Delayed Price Updated: 1:50 PM EDT, Apr 25, 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 (%)
May 27, 2021 106.00 106.00 106.00 494 +0.57(+0.54%)
May 26, 2021 104.78 106.00 104.78 105.43 477 +1.05(+1.01%)
May 25, 2021 105.70 106.10 104.38 104.38 3,575 +2.16(+2.11%)
May 24, 2021 105.00 105.00 100.14 102.22 588 -2.03(-1.94%)
May 21, 2021 104.25 104.25 103.80 104.25 5,386 +0.72(+0.70%)
May 20, 2021 103.53 103.53 103.53 103.53 10,769 +2.74(+2.71%)
May 19, 2021 100.79 102.51 100.79 100.79 331 -2.84(-2.74%)
May 18, 2021 103.10 103.63 103.10 103.63 4,775 +0.57(+0.55%)
May 17, 2021 104.63 104.63 103.06 103.06 773 -0.44(-0.43%)
May 14, 2021 99.00 103.50 99.00 103.50 712 +3.71(+3.72%)
May 13, 2021 100.29 100.29 99.79 99.79 463 -2.71(-2.64%)
May 12, 2021 101.50 102.50 101.50 102.50 598 +1.04(+1.03%)
May 11, 2021 101.45 101.46 99.93 101.46 1,204 -0.21(-0.21%)
May 10, 2021 101.51 104.05 101.47 101.67 6,761 -0.11(-0.10%)
May 07, 2021 101.78 101.78 101.78 101.78 154 +4.41(+4.52%)
May 05, 2021 97.37 97.37 97.37 84 -2.52(-2.52%)
May 03, 2021 99.89 99.89 99.89 0 -0.48(-0.48%)
Apr 30, 2021 100.75 100.75 100.38 100.38 600 -1.94(-1.90%)
Apr 29, 2021 101.93 102.32 101.93 102.32 202 -1.74(-1.67%)
Apr 28, 2021 103.75 104.06 103.38 104.06 1,720 -0.44(-0.42%)
Apr 27, 2021 104.50 104.50 104.50 53 +0.00(+0.00%)
Apr 26, 2021 103.79 104.50 103.79 104.50 388 +0.70(+0.68%)
Apr 23, 2021 103.80 103.80 103.80 76 +0.00(+0.00%)
Apr 22, 2021 103.80 103.80 103.80 103.80 1,510 +2.59(+2.55%)
Apr 21, 2021 101.21 101.21 101.21 101.21 453 -2.62(-2.52%)
Apr 20, 2021 103.83 103.83 103.83 103.83 203 -3.17(-2.96%)
Apr 19, 2021 106.03 107.00 106.03 107.00 321 +0.99(+0.93%)
Apr 16, 2021 106.00 106.10 106.00 106.01 1,300 +1.51(+1.45%)
Apr 15, 2021 104.50 104.50 104.50 155 +0.00(+0.00%)
Apr 14, 2021 104.25 104.50 104.00 104.50 779 -0.51(-0.49%)
Apr 13, 2021 105.00 105.01 104.99 105.01 2,063 -0.81(-0.77%)
Apr 12, 2021 105.94 105.94 105.83 105.83 2,043 +1.33(+1.27%)
Apr 09, 2021 104.50 104.50 104.50 104.50 200 -1.50(-1.42%)
Apr 08, 2021 106.00 106.00 106.00 200 +0.00(+0.00%)
Apr 07, 2021 106.00 106.00 106.00 106 +0.00(+0.00%)
Apr 06, 2021 106.25 106.25 106.00 106.00 446 +0.42(+0.40%)
Apr 05, 2021 108.04 108.04 105.58 105.58 648 +0.58(+0.55%)
Apr 01, 2021 105.00 105.00 105.00 105.00 100 +2.00(+1.94%)
Mar 31, 2021 100.12 103.00 100.12 103.00 921 -0.33(-0.32%)
Mar 30, 2021 103.25 103.33 103.25 103.33 570 +2.33(+2.31%)
Mar 29, 2021 99.40 101.00 99.30 101.00 1,528 +1.99(+2.01%)
Mar 26, 2021 99.01 99.01 99.01 25 +0.00(+0.00%)
Mar 25, 2021 99.01 99.01 99.01 81 +0.00(+0.00%)
Mar 24, 2021 99.01 99.01 99.01 99.01 195 +0.00(+0.00%)
Mar 23, 2021 100.60 100.60 99.01 99.01 2,008 -2.31(-2.28%)
Mar 22, 2021 101.30 101.32 101.30 101.32 652 +2.32(+2.34%)
Mar 19, 2021 99.00 99.00 99.00 99.00 200 -2.25(-2.22%)
Mar 18, 2021 103.14 105.70 101.25 101.25 2,222 -0.30(-0.30%)
Mar 17, 2021 100.13 101.55 100.13 101.55 2,565 +6.40(+6.73%)
Mar 16, 2021 95.65 95.65 95.15 95.15 395 +1.25(+1.33%)
Mar 15, 2021 93.90 93.90 93.90 93.90 495 +0.33(+0.35%)
Mar 12, 2021 93.57 93.57 93.57 75 +0.00(+0.00%)
Mar 11, 2021 94.43 94.43 93.57 93.57 1,808 -3.77(-3.87%)
Mar 10, 2021 95.75 97.34 95.75 97.34 20,148 +3.34(+3.55%)
Mar 09, 2021 93.95 94.01 93.95 94.00 2,609 +0.50(+0.53%)
Mar 08, 2021 95.00 95.00 90.53 93.50 2,978 +7.00(+8.09%)
Mar 05, 2021 86.50 86.50 86.50 134 +0.00(+0.00%)
Mar 04, 2021 86.50 86.50 86.50 9 +0.00(+0.00%)
Mar 03, 2021 86.50 86.50 86.50 59 +0.00(+0.00%)
Mar 02, 2021 86.50 86.50 86.50 86.50 148 +1.00(+1.17%)
Mar 01, 2021 85.50 85.50 85.50 161 +0.00(+0.00%)
Feb 26, 2021 85.47 85.50 85.47 85.50 1,100 +0.67(+0.79%)
Feb 25, 2021 84.83 84.83 84.83 80 +0.00(+0.00%)
Feb 24, 2021 84.83 84.83 84.83 84.83 187 +0.63(+0.75%)
Feb 23, 2021 84.57 84.57 84.20 84.20 341 -1.90(-2.21%)
Feb 22, 2021 86.10 86.10 86.10 86.10 717 -0.90(-1.03%)
Feb 19, 2021 87.00 87.00 87.00 87.00 200 +1.03(+1.19%)
Feb 18, 2021 86.04 86.04 85.97 85.97 258 +1.42(+1.69%)
Feb 17, 2021 84.55 84.55 84.55 84.55 942 +0.32(+0.38%)
Feb 16, 2021 84.43 85.63 84.23 84.23 768 -0.27(-0.32%)
Feb 12, 2021 85.00 85.00 84.50 84.50 300 -0.97(-1.14%)
Feb 11, 2021 86.38 86.38 84.60 85.47 2,451 +0.34(+0.41%)
Feb 10, 2021 85.13 85.13 85.13 85.13 273 +0.78(+0.92%)
Feb 09, 2021 84.65 84.65 84.35 84.35 370 -0.15(-0.18%)
Feb 08, 2021 84.89 84.89 84.50 84.50 510 +0.17(+0.20%)
Feb 05, 2021 84.16 84.33 84.16 84.33 1,300 -2.04(-2.37%)
Feb 04, 2021 86.38 86.38 86.38 33 +0.00(+0.00%)
Feb 03, 2021 86.38 86.38 86.38 86.38 420 +1.05(+1.22%)
Feb 02, 2021 85.33 85.33 85.33 85.33 506 -0.32(-0.37%)
Feb 01, 2021 85.65 85.65 85.65 77 +0.00(+0.00%)
Jan 29, 2021 85.65 85.65 85.65 85.65 300 -1.60(-1.83%)
Jan 28, 2021 87.25 87.25 87.25 145 +0.00(+0.00%)
Jan 27, 2021 86.75 87.25 86.75 87.25 419 +0.06(+0.07%)
Jan 26, 2021 87.86 87.86 87.19 87.19 468 +2.78(+3.29%)
Jan 25, 2021 84.41 84.61 84.41 84.41 222 -2.64(-3.03%)
Jan 22, 2021 87.04 87.09 86.68 87.05 17,300 +0.55(+0.63%)
Jan 21, 2021 86.57 86.59 86.08 86.50 15,705 +1.50(+1.76%)
Jan 20, 2021 85.00 85.00 85.00 85.00 171 +1.40(+1.67%)
Jan 19, 2021 83.60 83.79 83.60 83.60 468 -0.09(-0.11%)
Jan 15, 2021 83.47 83.69 83.47 83.69 300 -0.86(-1.01%)
Jan 14, 2021 85.32 85.32 84.05 84.55 1,124 +1.01(+1.21%)
Jan 13, 2021 85.00 85.00 83.34 83.54 1,389 -1.58(-1.86%)
Jan 12, 2021 85.00 85.39 84.50 85.12 3,042 +1.02(+1.21%)
Jan 11, 2021 83.97 84.11 83.91 84.11 2,934 -2.39(-2.76%)
Jan 08, 2021 86.50 86.50 86.50 86.50 400 +0.00(+0.00%)
Jan 07, 2021 86.95 87.70 86.50 86.50 6,913 +0.00(+0.00%)
Jan 06, 2021 87.47 87.47 86.50 86.50 1,134 -1.11(-1.27%)
Jan 05, 2021 86.85 87.61 86.81 87.61 6,178 -1.14(-1.28%)
Jan 04, 2021 88.18 88.75 86.69 88.75 8,804 +0.75(+0.85%)
Dec 31, 2020 88.00 88.00 88.00 657 -3.91(-4.25%)
Dec 30, 2020 86.69 91.91 86.69 91.91 657 +2.91(+3.27%)
Dec 29, 2020 89.00 89.00 89.00 1,184 +0.00(+0.00%)
Dec 28, 2020 92.45 92.45 89.00 89.00 519 +1.86(+2.13%)
Dec 24, 2020 87.14 87.14 87.14 21 +0.00(+0.00%)
Dec 23, 2020 87.14 87.14 87.14 231 +0.00(+0.00%)
Dec 22, 2020 87.90 87.90 87.14 87.14 1,241 -2.39(-2.67%)
Dec 21, 2020 86.94 89.53 86.94 89.53 64,041 -0.45(-0.50%)
Dec 18, 2020 89.98 89.98 89.98 89.98 100 -0.41(-0.45%)
Dec 17, 2020 90.39 90.39 90.39 90.39 405 -0.61(-0.67%)
Dec 16, 2020 91.20 91.20 91.00 91.00 1,107 +1.25(+1.39%)
Dec 15, 2020 88.65 89.75 88.65 89.75 1,055 +1.78(+2.02%)
Dec 14, 2020 87.97 87.97 87.97 87.97 818 +3.23(+3.82%)
Dec 11, 2020 86.31 86.31 84.74 84.74 400 -2.00(-2.30%)
Dec 10, 2020 86.73 86.73 86.73 86.73 304 -1.69(-1.91%)
Dec 09, 2020 88.42 88.42 88.42 131 +0.00(+0.00%)
Dec 08, 2020 88.42 88.42 88.42 88.42 25,028 -1.60(-1.78%)
Dec 07, 2020 90.03 90.03 90.03 5 +0.00(+0.00%)
Dec 04, 2020 90.03 90.03 90.03 100 +0.00(+0.00%)
Dec 03, 2020 90.03 90.03 90.03 90.03 204 -0.25(-0.28%)
Dec 02, 2020 89.10 90.28 89.10 90.28 634 +0.48(+0.54%)
Dec 01, 2020 88.66 89.79 88.66 89.79 1,882 +2.34(+2.68%)
Nov 30, 2020 88.22 88.22 87.45 87.45 10,879 -2.95(-3.26%)
Nov 27, 2020 90.40 90.40 90.40 37 +0.00(+0.00%)
Nov 25, 2020 90.40 90.40 90.40 90.40 700 +0.10(+0.11%)
Nov 24, 2020 89.73 90.30 89.00 90.30 1,574 +3.50(+4.04%)
Nov 23, 2020 87.00 87.00 86.80 86.80 576 -0.10(-0.12%)
Nov 20, 2020 87.65 88.40 86.90 86.90 1,400 -0.99(-1.13%)
Nov 19, 2020 86.50 87.89 86.50 87.89 400 +0.40(+0.45%)
Nov 18, 2020 87.49 87.49 87.49 87.49 224 +1.01(+1.17%)
Nov 17, 2020 86.50 86.50 85.85 86.48 462 +0.53(+0.62%)
Nov 16, 2020 85.20 85.95 85.20 85.95 660 +2.43(+2.91%)
Nov 13, 2020 83.54 83.99 83.52 83.52 1,200 +1.16(+1.41%)
Nov 12, 2020 83.00 83.00 82.36 82.36 928 +0.09(+0.11%)
Nov 11, 2020 82.80 82.80 82.00 82.27 479 +0.46(+0.56%)
Nov 10, 2020 81.20 81.81 80.70 81.81 1,655 +0.76(+0.94%)
Nov 09, 2020 80.50 81.37 79.16 81.05 9,519 +5.47(+7.24%)
Nov 06, 2020 75.69 75.69 75.01 75.58 2,300 +2.30(+3.13%)
Nov 05, 2020 73.28 73.28 73.28 75 +0.00(+0.00%)
Nov 04, 2020 73.28 73.28 73.28 73.28 418 +3.84(+5.53%)
Nov 03, 2020 69.44 69.44 69.44 162 +0.00(+0.00%)
Nov 02, 2020 69.44 69.44 69.44 69.44 173 +1.44(+2.12%)
Oct 30, 2020 68.00 68.00 68.00 68.00 300 +0.76(+1.13%)
Oct 29, 2020 67.24 67.24 67.24 67.24 152 -0.54(-0.80%)
Oct 28, 2020 68.45 68.45 67.78 67.78 7,151 -4.33(-6.00%)
Oct 27, 2020 73.10 73.18 72.11 72.11 12,424 -1.91(-2.58%)
Oct 26, 2020 75.00 75.00 74.02 74.02 1,515 -1.66(-2.19%)
Oct 23, 2020 75.57 75.67 75.57 75.67 1,700 -0.83(-1.08%)
Oct 22, 2020 74.90 76.50 74.90 76.50 200 +1.25(+1.66%)
Oct 21, 2020 75.25 75.25 75.25 75.25 271 +0.15(+0.20%)
Oct 20, 2020 75.10 75.10 75.10 42 +0.00(+0.00%)
Oct 19, 2020 74.84 75.10 74.68 75.10 2,161 +0.60(+0.81%)
Oct 16, 2020 74.50 74.50 74.50 74.50 300 +2.73(+3.81%)
Oct 15, 2020 71.77 71.77 71.77 71.77 286 -3.14(-4.19%)
Oct 14, 2020 74.90 74.90 74.90 74.90 165 -0.52(-0.69%)
Oct 13, 2020 75.42 75.42 75.42 75.42 160 -0.78(-1.02%)
Oct 12, 2020 76.20 76.20 76.20 76.20 1,224 +0.00(+0.00%)
Oct 09, 2020 76.00 76.20 76.00 76.20 200 -1.25(-1.61%)
Oct 08, 2020 77.25 77.45 77.25 77.45 667 -0.05(-0.06%)
Oct 07, 2020 76.50 77.50 76.50 77.50 1,943 +1.00(+1.31%)
Oct 06, 2020 76.50 76.50 76.50 76.50 473 +1.06(+1.41%)
Oct 05, 2020 75.20 75.59 75.06 75.44 2,291 +1.84(+2.51%)
Oct 02, 2020 73.59 73.59 73.59 7 +0.00(+0.00%)
Oct 01, 2020 73.84 73.84 73.59 73.59 407 +0.67(+0.92%)
Sep 30, 2020 72.46 72.92 72.46 72.92 642 +2.02(+2.84%)
Sep 28, 2020 70.91 70.91 70.91 0 +2.00(+2.90%)
Sep 25, 2020 68.91 68.91 68.91 68.91 100 -2.54(-3.55%)
Sep 24, 2020 70.45 71.45 70.45 71.45 1,422 -0.01(-0.01%)
Sep 23, 2020 71.50 71.50 71.46 4,959 -0.04(-0.06%)
Sep 22, 2020 71.63 71.63 71.50 71.50 1,122 +0.89(+1.26%)
Sep 21, 2020 70.61 70.61 70.61 70.61 156 -4.39(-5.85%)
Sep 18, 2020 75.00 75.00 75.00 75.00 100 -0.75(-0.99%)
Sep 17, 2020 75.75 75.75 75.75 59 +0.00(+0.00%)
Sep 16, 2020 75.75 75.75 75.75 75.75 104 +0.32(+0.42%)
Sep 14, 2020 75.43 75.43 75.43 0 -0.50(-0.66%)
Sep 11, 2020 75.68 76.23 75.68 75.93 500 +1.53(+2.06%)
Sep 10, 2020 76.44 77.00 74.40 74.40 1,694 -0.88(-1.18%)
Sep 09, 2020 74.68 75.28 74.68 75.28 333 +1.50(+2.04%)
Sep 08, 2020 74.82 74.82 73.78 73.78 1,554 +0.43(+0.59%)
Sep 04, 2020 72.40 73.35 72.40 73.35 1,800 +1.14(+1.58%)
Sep 03, 2020 72.21 72.21 72.21 33 +0.00(+0.00%)
Sep 02, 2020 71.56 72.21 71.56 72.21 450 +0.94(+1.32%)
Sep 01, 2020 71.27 71.27 71.27 71.27 240 +0.83(+1.18%)
Aug 31, 2020 70.44 70.44 70.44 106 +0.00(+0.00%)
Aug 28, 2020 70.55 70.55 70.44 70.44 1,500 +0.62(+0.89%)
Aug 27, 2020 71.01 71.01 69.82 69.82 672 +1.04(+1.50%)
Aug 26, 2020 68.78 68.78 68.78 309 +0.00(+0.00%)
Aug 25, 2020 68.44 68.44 68.78 20,000 +0.34(+0.50%)
Aug 24, 2020 68.00 68.44 68.00 68.44 372 +1.20(+1.78%)
Aug 21, 2020 67.24 67.24 67.24 33 +0.00(+0.00%)
Aug 20, 2020 67.24 67.24 67.24 67.24 278 -1.55(-2.25%)
Aug 19, 2020 70.31 70.31 68.79 68.79 460 +0.16(+0.23%)
Aug 18, 2020 67.85 68.63 67.85 68.63 265 +0.12(+0.18%)
Aug 17, 2020 70.36 70.36 68.51 68.51 5,777 -0.58(-0.84%)
Aug 14, 2020 69.09 69.09 69.09 51 +0.00(+0.00%)
Aug 13, 2020 69.00 69.09 69.00 69.09 3,665 -0.05(-0.07%)
Aug 12, 2020 69.69 70.00 69.14 69.14 1,650 +0.23(+0.33%)
Aug 11, 2020 68.91 68.91 68.91 68.91 143 +3.68(+5.64%)
Aug 10, 2020 65.23 65.23 65.23 161 +0.00(+0.00%)
Aug 07, 2020 65.23 65.23 65.23 11 +0.00(+0.00%)
Aug 06, 2020 65.14 65.23 65.11 65.23 60,211 -2.39(-3.53%)
Aug 05, 2020 67.62 67.62 67.62 107 +0.00(+0.00%)
Aug 04, 2020 67.62 67.62 67.62 67.62 1,106 +1.99(+3.03%)
Aug 03, 2020 66.24 66.24 65.63 65.63 2,902 -0.58(-0.88%)
Jul 30, 2020 66.21 66.21 66.21 0 -4.20(-5.96%)
Jul 29, 2020 70.00 70.00 70.41 336 +0.41(+0.58%)
Jul 28, 2020 70.15 70.15 70.00 70.00 590 -0.88(-1.24%)
Jul 27, 2020 69.84 70.88 69.84 70.88 864 +1.08(+1.55%)
Jul 24, 2020 69.80 69.80 69.80 25 +0.00(+0.00%)
Jul 23, 2020 70.24 70.58 69.80 69.80 2,133 +0.28(+0.40%)
Jul 22, 2020 69.52 69.52 69.52 69.52 108 +0.67(+0.98%)
Jul 21, 2020 71.63 71.63 68.85 68.85 1,418 +1.17(+1.74%)
Jul 20, 2020 66.02 67.67 66.02 67.67 399 +0.30(+0.45%)
Jul 17, 2020 67.38 67.38 67.38 8 +0.00(+0.00%)
Jul 16, 2020 68.50 68.50 67.38 67.38 462 -1.14(-1.67%)
Jul 15, 2020 68.52 68.52 68.52 68.52 503 +2.46(+3.72%)
Jul 14, 2020 66.06 66.06 66.06 70 +0.00(+0.00%)
Jul 13, 2020 65.90 66.09 65.90 66.06 524 +0.76(+1.16%)
Jul 10, 2020 65.30 65.30 65.30 65.30 900 +0.30(+0.46%)
Jul 09, 2020 64.05 65.00 64.05 65.00 1,140 -0.77(-1.17%)
Jul 08, 2020 66.01 66.01 65.77 65.77 1,231 -0.03(-0.05%)
Jul 07, 2020 66.00 66.52 65.80 65.80 1,560 -0.28(-0.43%)
Jul 06, 2020 65.94 66.08 65.54 66.08 1,172 +0.22(+0.34%)
Jul 02, 2020 65.86 65.86 65.86 65.86 100 +1.28(+1.98%)
Jul 01, 2020 64.58 64.58 64.58 76 +0.00(+0.00%)
Jun 30, 2020 63.08 64.58 63.08 64.58 611 +0.16(+0.24%)
Jun 29, 2020 62.72 64.42 62.72 64.42 3,066 +1.12(+1.77%)
Jun 26, 2020 62.71 62.71 63.30 1,238 +0.59(+0.95%)
Jun 25, 2020 62.71 62.71 62.71 62.71 209 +0.61(+0.98%)
Jun 24, 2020 65.00 65.00 62.10 62.10 2,065 -4.75(-7.11%)
Jun 23, 2020 67.00 67.00 65.92 66.85 4,754 +3.42(+5.39%)
Jun 22, 2020 64.00 64.00 63.43 63.43 382 -0.56(-0.87%)
Jun 19, 2020 63.98 63.98 63.98 63.98 200 -0.11(-0.17%)
Jun 18, 2020 64.92 64.96 64.09 64.09 3,065 +1.45(+2.32%)
Jun 17, 2020 62.64 62.64 62.64 225 +0.00(+0.00%)
Jun 16, 2020 63.87 65.76 62.64 62.64 2,375 -0.52(-0.83%)
Jun 15, 2020 63.16 63.16 63.16 60 +0.00(+0.00%)
Jun 12, 2020 65.57 65.57 63.16 63.16 1,100 +0.67(+1.08%)
Jun 11, 2020 63.37 63.37 62.49 62.49 736 -4.51(-6.73%)
Jun 10, 2020 67.00 67.71 66.56 67.00 987 +0.47(+0.71%)
Jun 09, 2020 67.13 67.13 66.53 66.53 4,657 -0.77(-1.14%)
Jun 08, 2020 67.30 67.30 67.30 128 +0.00(+0.00%)
Jun 05, 2020 67.32 67.32 67.30 67.30 300 +1.42(+2.16%)
Jun 04, 2020 65.02 65.88 64.97 65.88 5,367 +0.33(+0.50%)
Jun 03, 2020 65.23 65.55 64.83 65.55 2,624 +3.02(+4.83%)
Jun 02, 2020 62.00 62.53 61.43 62.53 907 +1.95(+3.22%)
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.