Bayerische Motoren Werke Ag (OP: BAMXF )

84.41 USD -2.64 (-3.03%)
Streaming Delayed Price Updated: 12:43 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 65.93 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 63.99 63.99 63.99 63.99 200 -0.11(-0.17%)
Jun 18, 2020 64.92 64.96 64.10 64.10 3,065 +1.46(+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%)
Jun 01, 2020 58.04 60.58 58.04 60.58 1,821 +0.53(+0.88%)
May 29, 2020 60.05 60.05 60.05 8 +0.00(+0.00%)
May 28, 2020 60.16 60.16 60.05 60.05 2,724 +0.05(+0.08%)
May 27, 2020 59.89 60.00 58.83 60.00 683 +3.53(+6.24%)
May 26, 2020 56.19 57.23 55.87 56.47 6,373 +1.95(+3.58%)
May 22, 2020 54.17 54.67 54.17 54.52 7,000 -2.00(-3.54%)
May 21, 2020 56.52 56.52 56.52 56.52 148 +0.00(+0.00%)
May 20, 2020 56.52 56.52 56.52 56.52 18,938 +1.52(+2.76%)
May 19, 2020 55.00 55.00 55.00 55.00 184 +4.44(+8.78%)
May 18, 2020 50.56 50.56 50.56 144 +0.00(+0.00%)
May 15, 2020 50.56 50.56 50.56 50.56 1,000 -0.41(-0.81%)
May 14, 2020 50.03 51.13 50.00 50.97 8,234 -2.33(-4.38%)
May 13, 2020 53.93 54.00 53.26 53.30 18,623 -1.39(-2.54%)
May 12, 2020 55.00 55.00 54.69 54.69 1,873 -0.06(-0.11%)
May 08, 2020 54.75 54.75 54.75 0 +1.99(+3.77%)
May 07, 2020 53.55 53.55 52.76 52.76 716 -1.99(-3.63%)
May 06, 2020 54.43 54.93 54.35 54.75 975 -2.77(-4.82%)
May 05, 2020 58.21 58.21 57.52 57.52 1,563 +1.69(+3.03%)
May 04, 2020 56.02 56.02 55.83 55.83 339 -3.32(-5.61%)
May 01, 2020 59.15 59.15 59.15 6 +0.00(+0.00%)
Apr 30, 2020 59.06 59.15 59.05 59.15 18,098 -0.51(-0.85%)
Apr 29, 2020 59.66 59.66 59.66 59.66 251 +3.16(+5.59%)
Apr 28, 2020 57.23 57.23 56.34 56.50 757 +1.58(+2.88%)
Apr 27, 2020 54.88 54.92 54.88 54.92 595 +2.29(+4.34%)
Apr 24, 2020 52.98 52.98 52.63 52.63 700 -1.05(-1.95%)
Apr 23, 2020 52.96 53.68 52.96 53.68 22,131 +0.93(+1.77%)
Apr 22, 2020 52.75 52.75 52.75 145 +0.00(+0.00%)
Apr 21, 2020 52.75 52.75 52.75 52.75 233 -2.95(-5.29%)
Apr 20, 2020 54.97 55.70 54.03 55.70 581 -0.76(-1.35%)
Apr 17, 2020 55.69 56.46 55.69 56.46 800 +2.96(+5.53%)
Apr 16, 2020 53.50 53.50 53.50 53.50 580 +0.46(+0.87%)
Apr 15, 2020 54.20 54.20 53.04 53.04 393 -4.22(-7.38%)
Apr 14, 2020 55.84 57.26 55.84 57.26 666 +3.06(+5.65%)
Apr 13, 2020 54.69 54.69 53.42 54.20 1,326 -1.77(-3.16%)
Apr 09, 2020 55.77 55.97 55.77 55.97 200 +2.67(+5.01%)
Apr 08, 2020 53.68 53.68 53.30 53.30 4,117 -0.89(-1.64%)
Apr 07, 2020 53.78 54.19 53.78 54.19 2,361 +2.42(+4.67%)
Apr 06, 2020 49.16 52.04 49.16 51.77 2,813 +3.85(+8.03%)
Apr 03, 2020 47.92 47.92 47.92 256 +0.00(+0.00%)
Apr 02, 2020 48.50 48.70 47.92 47.92 1,150 +0.49(+1.03%)
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.