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 -4.16 (-3.53%)
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 (%)
Jul 29, 2011 99.90 100.65 99.55 99.79 2,781 -0.21(-0.21%)
Jul 28, 2011 98.85 100.70 98.85 100.00 2,145 -0.99(-0.98%)
Jul 27, 2011 103.82 103.82 100.99 100.99 2,525 -3.61(-3.45%)
Jul 26, 2011 105.05 105.05 103.94 104.60 1,306 -1.01(-0.96%)
Jul 25, 2011 105.04 105.84 105.00 105.61 1,515 +3.60(+3.53%)
Jul 22, 2011 102.00 102.01 102.00 102.01 300 +0.71(+0.70%)
Jul 21, 2011 101.92 102.10 101.30 101.30 700 -0.65(-0.64%)
Jul 20, 2011 102.14 102.31 101.95 101.95 2,635 +0.08(+0.08%)
Jul 19, 2011 101.79 101.91 101.79 101.87 735 +0.95(+0.94%)
Jul 18, 2011 99.70 100.92 99.70 100.92 1,100 -1.44(-1.41%)
Jul 15, 2011 101.40 102.80 101.40 102.36 1,691 +1.87(+1.86%)
Jul 14, 2011 101.63 101.92 100.49 100.49 2,600 +1.48(+1.49%)
Jul 13, 2011 97.45 99.27 97.45 99.01 2,232 +5.05(+5.37%)
Jul 12, 2011 93.60 94.05 93.60 93.96 800 +0.66(+0.71%)
Jul 11, 2011 93.88 94.25 93.06 93.30 3,860 -4.60(-4.70%)
Jul 08, 2011 98.47 98.78 97.50 97.90 6,311 -1.60(-1.61%)
Jul 07, 2011 98.10 99.50 98.10 99.50 835 +2.29(+2.36%)
Jul 06, 2011 97.74 97.74 96.95 97.21 800 -2.32(-2.33%)
Jul 05, 2011 99.54 100.05 99.14 99.53 3,178 +0.78(+0.79%)
Jul 01, 2011 97.92 99.12 97.80 98.75 3,326 -1.22(-1.22%)
Jun 30, 2011 97.98 99.97 97.98 99.97 1,822 +0.92(+0.93%)
Jun 29, 2011 98.58 99.65 97.70 99.05 2,775 -1.06(-1.06%)
Jun 28, 2011 98.00 100.11 98.00 100.11 6,029 +3.21(+3.31%)
Jun 27, 2011 95.49 96.90 95.49 96.90 1,626 +1.60(+1.68%)
Jun 24, 2011 96.33 96.53 95.00 95.30 8,690 +2.58(+2.78%)
Jun 23, 2011 92.49 92.72 91.48 92.72 1,586 -1.27(-1.35%)
Jun 22, 2011 93.37 94.50 93.37 93.99 6,520 +0.46(+0.49%)
Jun 21, 2011 92.42 93.53 92.42 93.53 1,921 +2.03(+2.22%)
Jun 20, 2011 91.09 91.52 91.09 91.50 960 +0.08(+0.09%)
Jun 17, 2011 91.84 91.84 91.42 91.42 400 +2.82(+3.18%)
Jun 16, 2011 88.59 88.60 88.59 88.60 364 +1.10(+1.26%)
Jun 15, 2011 89.26 89.26 87.50 87.50 321 -4.05(-4.42%)
Jun 14, 2011 92.06 92.06 91.55 91.55 2,285 +2.39(+2.68%)
Jun 13, 2011 89.43 89.55 89.16 89.16 2,515 -0.58(-0.65%)
Jun 10, 2011 90.11 90.11 89.00 89.74 572 -0.31(-0.34%)
Jun 09, 2011 90.00 90.05 90.00 90.05 21,214 +0.97(+1.09%)
Jun 08, 2011 89.08 89.08 89.08 89.08 113 +0.53(+0.60%)
Jun 07, 2011 88.75 89.00 88.55 88.55 6,142 +0.25(+0.28%)
Jun 06, 2011 88.43 88.75 88.30 88.30 1,026 -0.05(-0.06%)
Jun 03, 2011 86.95 88.35 86.95 88.35 835 +3.14(+3.69%)
May 24, 2011 85.15 85.45 85.15 85.21 2,235 +1.84(+2.21%)
May 23, 2011 82.95 83.37 82.66 83.37 3,990 -3.18(-3.67%)
May 20, 2011 86.45 86.90 86.45 86.55 760 -2.10(-2.37%)
May 19, 2011 88.65 88.65 88.65 88.65 184 +0.95(+1.08%)
May 18, 2011 87.55 87.70 87.55 87.70 700 +1.75(+2.04%)
May 17, 2011 85.76 85.95 85.76 85.95 753 -1.35(-1.55%)
May 16, 2011 86.72 87.45 86.72 87.30 650 -2.46(-2.74%)
May 12, 2011 89.76 89.76 89.76 89.76 0 +1.19(+1.34%)
May 11, 2011 90.15 90.31 88.57 88.57 22,000,350 -1.33(-1.48%)
May 10, 2011 89.70 90.38 89.70 89.90 2,100 +2.70(+3.10%)
May 09, 2011 87.90 87.90 87.20 87.20 1,250 -2.30(-2.57%)
May 06, 2011 90.65 90.65 89.50 89.50 2,100 +0.40(+0.45%)
May 05, 2011 89.08 89.92 89.08 89.10 1,270 -3.25(-3.52%)
May 04, 2011 94.45 94.45 92.25 92.35 2,815 -1.65(-1.76%)
May 03, 2011 93.45 94.29 93.16 94.00 3,357 -1.72(-1.80%)
May 02, 2011 95.72 95.72 95.72 95.72 2,750 +1.71(+1.82%)
Apr 29, 2011 94.01 94.01 94.01 94.01 339 +0.79(+0.85%)
Apr 28, 2011 93.21 93.50 93.21 93.22 2,625 +0.77(+0.83%)
Apr 27, 2011 91.87 92.45 91.20 92.45 1,260 +2.45(+2.72%)
Apr 26, 2011 90.00 90.00 90.00 90.00 100 +1.45(+1.64%)
Apr 25, 2011 88.95 88.95 88.55 88.55 550 -0.20(-0.23%)
Apr 21, 2011 88.70 88.75 88.35 88.75 3,012 +0.75(+0.85%)
Apr 20, 2011 87.72 88.00 87.72 88.00 650 +3.60(+4.27%)
Apr 19, 2011 84.00 84.40 84.00 84.40 1,325 +2.55(+3.12%)
Apr 18, 2011 81.85 81.85 81.85 81.85 200 -2.12(-2.52%)
Apr 15, 2011 84.00 84.00 83.97 83.97 315 +0.51(+0.61%)
Apr 14, 2011 83.46 83.46 83.46 83.46 345 -0.73(-0.87%)
Apr 13, 2011 84.19 84.19 84.19 84.19 100 +2.34(+2.86%)
Apr 12, 2011 81.91 81.91 81.65 81.85 2,153 -0.90(-1.09%)
Apr 11, 2011 83.00 83.00 82.75 82.75 350 -1.40(-1.66%)
Apr 08, 2011 84.15 84.15 84.15 84.15 200 -1.30(-1.52%)
Apr 06, 2011 85.45 85.45 85.45 85.45 0 -1.65(-1.89%)
Apr 04, 2011 87.10 87.10 87.10 87.10 0 -0.08(-0.09%)
Apr 01, 2011 85.10 87.18 85.10 87.18 2,200 +3.53(+4.22%)
Mar 31, 2011 83.15 83.77 83.15 83.65 595 +0.90(+1.09%)
Mar 30, 2011 82.75 82.75 82.75 82.75 880 +2.31(+2.87%)
Mar 29, 2011 80.44 80.44 80.44 80.44 180 -0.71(-0.87%)
Mar 28, 2011 80.15 81.15 80.15 81.15 438 +0.50(+0.62%)
Mar 25, 2011 81.05 81.57 80.65 80.65 747 -0.80(-0.98%)
Mar 24, 2011 81.60 82.03 81.45 81.45 3,265 +2.99(+3.81%)
Mar 23, 2011 77.65 78.46 77.65 78.46 608 +0.84(+1.08%)
Mar 22, 2011 77.85 77.85 77.62 77.62 500 -1.23(-1.56%)
Mar 21, 2011 78.25 78.85 78.25 78.85 300 +0.60(+0.77%)
Mar 18, 2011 78.61 78.65 78.25 78.25 1,800 +2.82(+3.74%)
Mar 17, 2011 75.58 75.58 75.43 75.43 1,618 +2.62(+3.60%)
Mar 16, 2011 74.95 74.95 72.81 72.81 3,152 -2.84(-3.75%)
Mar 15, 2011 74.05 75.75 74.05 75.65 2,209 -2.45(-3.14%)
Mar 14, 2011 77.50 78.10 77.50 78.10 1,387 +0.02(+0.03%)
Mar 11, 2011 77.50 78.50 77.50 78.08 1,138 -0.81(-1.03%)
Mar 10, 2011 78.89 78.89 78.89 78.89 100 -2.21(-2.73%)
Mar 09, 2011 81.10 81.10 81.10 81.10 200 +0.25(+0.31%)
Mar 08, 2011 80.45 80.85 80.41 80.85 1,000 +0.72(+0.90%)
Mar 07, 2011 80.76 80.70 80.13 80.13 227 -0.22(-0.27%)
Mar 04, 2011 80.72 80.72 80.35 80.35 232 -0.75(-0.92%)
Mar 03, 2011 81.11 81.11 80.75 81.10 825 +0.78(+0.97%)
Mar 02, 2011 80.11 80.32 80.00 80.32 558 -2.03(-2.47%)
Mar 01, 2011 83.25 83.25 82.35 82.35 768 +1.05(+1.29%)
Feb 28, 2011 81.55 81.55 81.30 81.30 2,510 +0.95(+1.18%)
Feb 25, 2011 80.35 80.35 80.35 80.35 150 +1.65(+2.10%)
Feb 24, 2011 78.80 78.80 78.40 78.70 3,120 -1.00(-1.25%)
Feb 23, 2011 80.30 80.55 79.70 79.70 2,967 -3.35(-4.03%)
Feb 22, 2011 83.05 83.05 83.05 83.05 220 +0.40(+0.48%)
Feb 18, 2011 82.60 82.65 82.60 82.65 480 -0.50(-0.60%)
Feb 17, 2011 81.82 83.15 81.82 83.15 3,853 -0.63(-0.75%)
Feb 16, 2011 83.72 83.78 83.72 83.78 600 -0.17(-0.20%)
Feb 15, 2011 84.31 84.31 83.95 83.95 54,056 -1.59(-1.86%)
Feb 14, 2011 84.84 85.54 84.80 85.54 1,008 +0.29(+0.34%)
Feb 11, 2011 85.00 85.91 85.00 85.25 3,250 +1.20(+1.43%)
Feb 10, 2011 82.48 84.05 82.48 84.05 470 -0.30(-0.36%)
Feb 09, 2011 84.70 84.75 83.91 84.35 1,600 -0.02(-0.02%)
Feb 08, 2011 83.65 84.37 83.17 84.37 4,335 +4.47(+5.59%)
Feb 07, 2011 78.20 79.90 78.20 79.90 1,810 +2.75(+3.56%)
Feb 04, 2011 77.44 77.44 76.70 77.15 2,353 -0.74(-0.95%)
Feb 03, 2011 77.75 78.37 77.75 77.89 1,195 +0.23(+0.30%)
Feb 02, 2011 77.70 77.70 77.55 77.66 700 -0.49(-0.63%)
Feb 01, 2011 77.65 78.15 77.65 78.15 2,930 +1.15(+1.49%)
Jan 31, 2011 77.00 77.10 76.79 77.00 6,627 -0.23(-0.30%)
Jan 28, 2011 79.60 79.60 77.23 77.23 775 -1.07(-1.37%)
Jan 27, 2011 78.25 78.53 78.25 78.30 1,200 +0.15(+0.19%)
Jan 26, 2011 77.60 78.15 77.60 78.15 779 +1.90(+2.49%)
Jan 25, 2011 76.75 76.75 76.25 76.25 1,000 +0.85(+1.13%)
Jan 24, 2011 74.40 75.57 74.40 75.40 960 -0.60(-0.79%)
Jan 21, 2011 75.80 76.00 75.60 76.00 1,300 +1.54(+2.07%)
Jan 20, 2011 75.15 75.41 74.46 74.46 8,679 -3.29(-4.23%)
Jan 19, 2011 77.75 77.75 77.75 77.75 100 -0.94(-1.19%)
Jan 18, 2011 78.80 78.80 78.65 78.69 1,020 -0.01(-0.01%)
Jan 14, 2011 78.30 78.70 78.30 78.70 881 +1.95(+2.54%)
Jan 13, 2011 77.35 77.35 76.75 76.75 722 -0.82(-1.06%)
Jan 12, 2011 77.33 77.60 76.95 77.57 1,050 +0.07(+0.09%)
Jan 11, 2011 76.90 77.50 76.85 77.50 1,000 +1.70(+2.24%)
Jan 10, 2011 76.15 76.15 75.55 75.80 600 -0.70(-0.92%)
Jan 07, 2011 77.76 77.76 76.50 76.50 1,619 -2.90(-3.65%)
Jan 06, 2011 79.40 79.40 79.40 79.40 400 +0.12(+0.15%)
Jan 05, 2011 79.09 80.35 78.56 79.28 1,900 -1.32(-1.64%)
Jan 04, 2011 81.71 81.71 80.60 80.60 655 -1.60(-1.95%)
Jan 03, 2011 80.99 82.20 80.99 82.20 225 +4.00(+5.12%)
Dec 30, 2010 78.20 78.20 78.20 0 +0.95(+1.23%)
Dec 29, 2010 77.05 77.25 76.81 77.25 750 +1.20(+1.58%)
Dec 28, 2010 76.80 76.81 76.05 76.05 8,538 -2.08(-2.66%)
Dec 27, 2010 78.95 78.95 78.10 78.13 1,455 -4.57(-5.53%)
Dec 23, 2010 83.30 83.45 82.70 82.70 1,100 -1.46(-1.73%)
Dec 22, 2010 84.85 84.85 84.16 84.16 830 -0.84(-0.99%)
Dec 21, 2010 84.35 85.00 84.35 85.00 1,419 +2.00(+2.41%)
Dec 20, 2010 83.05 83.05 82.30 83.00 5,147 +1.75(+2.15%)
Dec 17, 2010 82.25 82.45 81.25 81.25 9,833 -1.75(-2.11%)
Dec 16, 2010 83.15 83.20 82.80 83.00 2,400 +0.40(+0.48%)
Dec 15, 2010 83.15 83.50 82.40 82.60 3,405 -1.00(-1.20%)
Dec 14, 2010 83.70 84.14 83.44 83.60 4,244 -1.96(-2.29%)
Dec 13, 2010 84.25 85.56 84.15 85.56 2,373 +2.56(+3.08%)
Dec 10, 2010 82.55 83.01 82.45 83.00 55,383 +3.35(+4.21%)
Dec 09, 2010 79.50 79.65 79.15 79.65 1,965 -2.80(-3.40%)
Dec 08, 2010 83.05 83.05 81.95 82.45 992 -2.95(-3.45%)
Dec 07, 2010 85.38 85.46 84.95 85.40 4,289 +1.55(+1.85%)
Dec 06, 2010 85.06 85.06 83.47 83.85 2,402 -1.80(-2.10%)
Dec 03, 2010 85.02 85.65 84.95 85.65 2,826 +0.95(+1.12%)
Dec 02, 2010 81.74 84.70 81.74 84.70 3,398 +4.20(+5.22%)
Dec 01, 2010 79.51 80.50 79.30 80.50 3,082 +4.70(+6.20%)
Nov 30, 2010 74.70 75.80 74.65 75.80 1,870 -0.75(-0.98%)
Nov 29, 2010 76.00 76.55 75.52 76.55 10,011 -1.85(-2.36%)
Nov 26, 2010 78.34 79.15 78.34 78.40 1,960 -0.60(-0.76%)
Nov 24, 2010 78.85 79.00 79.00 79.00 1,746 +3.05(+4.02%)
Nov 23, 2010 77.46 77.46 75.70 75.95 5,158 -2.90(-3.68%)
Nov 22, 2010 79.15 79.56 78.30 78.85 6,280 +1.20(+1.55%)
Nov 19, 2010 76.69 77.65 76.69 77.65 1,480 +1.20(+1.57%)
Nov 18, 2010 76.25 76.45 76.10 76.45 3,000 +3.40(+4.65%)
Nov 17, 2010 73.05 73.05 73.05 73.05 200 -0.10(-0.14%)
Nov 16, 2010 73.30 73.30 73.15 73.15 220 -2.65(-3.50%)
Nov 15, 2010 76.65 76.65 75.80 75.80 5,750 +1.35(+1.81%)
Nov 12, 2010 75.45 75.45 74.45 74.45 5,734 +0.50(+0.68%)
Nov 11, 2010 74.00 74.20 73.95 73.95 5,250 +0.05(+0.07%)
Nov 10, 2010 73.90 73.90 73.90 73.90 200 -0.48(-0.65%)
Nov 09, 2010 76.45 76.55 74.38 74.38 6,630 -0.77(-1.02%)
Nov 08, 2010 74.10 75.15 74.10 75.15 7,200 -0.65(-0.86%)
Nov 05, 2010 76.00 76.15 75.80 75.80 15,002 -0.85(-1.11%)
Nov 04, 2010 75.10 76.66 75.10 76.65 4,178 +4.60(+6.38%)
Nov 03, 2010 72.05 72.05 72.05 72.05 200 -1.20(-1.64%)
Nov 02, 2010 73.40 73.50 73.25 73.25 2,910 +0.05(+0.07%)
Nov 01, 2010 73.36 73.40 73.20 73.20 1,630 +2.00(+2.81%)
Oct 29, 2010 71.15 71.59 71.10 71.20 3,352 +1.52(+2.18%)
Oct 28, 2010 69.68 69.68 69.68 69.68 127 +0.88(+1.28%)
Oct 27, 2010 69.43 69.43 68.80 68.80 658 -2.45(-3.44%)
Oct 25, 2010 70.70 71.25 70.70 71.25 810 +1.70(+2.44%)
Oct 21, 2010 69.55 69.55 69.55 0 +0.55(+0.80%)
Oct 20, 2010 68.60 69.00 68.60 69.00 200 +1.25(+1.85%)
Oct 19, 2010 67.75 67.75 67.75 67.75 150 -0.60(-0.88%)
Oct 18, 2010 68.15 68.35 68.15 68.35 898 -0.90(-1.30%)
Oct 15, 2010 70.00 70.00 68.95 69.25 3,211 -0.85(-1.21%)
Oct 14, 2010 70.15 70.35 70.10 70.10 850 +0.05(+0.07%)
Oct 13, 2010 69.73 70.05 69.73 70.05 300 +1.05(+1.52%)
Oct 11, 2010 69.00 69.00 69.00 0 -0.45(-0.65%)
Oct 08, 2010 69.80 69.80 69.45 69.45 1,580 -0.15(-0.22%)
Oct 07, 2010 69.55 69.60 69.55 69.60 900 +0.75(+1.09%)
Oct 06, 2010 68.50 68.85 68.50 68.85 2,300 -0.20(-0.29%)
Oct 05, 2010 69.05 69.05 69.05 69.05 200 +3.35(+5.10%)
Oct 04, 2010 66.35 66.35 65.70 65.70 300 -2.29(-3.37%)
Oct 01, 2010 68.03 68.05 67.99 67.99 1,700 -1.96(-2.80%)
Sep 30, 2010 69.50 69.95 69.50 69.95 300 +0.49(+0.71%)
Sep 29, 2010 69.40 69.70 69.40 69.46 2,822 +1.07(+1.56%)
Sep 28, 2010 67.05 68.65 67.05 68.39 800 +0.97(+1.44%)
Sep 27, 2010 67.42 67.42 67.42 67.42 150 -0.28(-0.41%)
Sep 24, 2010 66.85 67.70 66.85 67.70 682 +3.64(+5.68%)
Sep 23, 2010 63.68 64.06 63.65 64.06 750 -0.44(-0.68%)
Sep 22, 2010 64.90 65.00 64.40 64.50 2,058 +0.55(+0.86%)
Sep 21, 2010 64.54 64.54 63.38 63.95 2,990 -0.25(-0.39%)
Sep 20, 2010 63.05 64.20 63.05 64.20 1,050 +2.52(+4.09%)
Sep 17, 2010 61.64 61.68 61.64 61.68 1,400 +0.26(+0.42%)
Sep 15, 2010 61.60 61.60 61.42 61.42 1,050 +0.47(+0.77%)
Sep 14, 2010 60.25 60.95 60.25 60.95 660 +1.20(+2.01%)
Sep 13, 2010 59.60 59.75 59.25 59.75 1,300 +0.75(+1.27%)
Sep 10, 2010 58.95 59.14 58.70 59.00 2,680 +1.30(+2.25%)
Sep 09, 2010 57.70 57.70 57.70 57.70 500 +0.50(+0.87%)
Sep 08, 2010 56.65 57.20 56.65 57.20 11,360 +0.50(+0.88%)
Sep 03, 2010 56.70 56.70 56.70 0 +1.15(+2.07%)
Sep 02, 2010 55.70 55.79 55.55 55.55 1,700 +0.85(+1.55%)
Sep 01, 2010 53.85 54.70 53.85 54.70 2,045 +2.49(+4.77%)
Aug 31, 2010 52.21 52.21 52.21 52.21 540 +0.51(+0.99%)
Aug 30, 2010 52.20 52.20 51.70 51.70 793 -1.15(-2.18%)
Aug 26, 2010 52.85 52.85 52.85 0 +0.65(+1.25%)
Aug 25, 2010 52.30 52.30 52.10 52.20 456 -0.35(-0.67%)
Aug 24, 2010 52.25 52.55 52.22 52.55 1,550 -1.05(-1.96%)
Aug 23, 2010 53.60 53.60 53.60 53.60 100 +0.45(+0.85%)
Aug 20, 2010 53.15 53.15 53.15 53.15 1,500 -1.55(-2.83%)
Aug 19, 2010 56.21 56.21 54.70 54.70 400 -1.30(-2.32%)
Aug 18, 2010 56.00 56.00 56.00 56.00 339 +0.55(+0.99%)
Aug 17, 2010 55.60 55.63 55.45 55.45 2,000 +2.20(+4.13%)
Aug 16, 2010 53.29 53.45 53.25 53.25 650 -0.50(-0.93%)
Aug 12, 2010 53.75 53.75 53.75 0 -0.55(-1.01%)
Aug 11, 2010 54.84 54.84 54.30 54.30 1,313 -4.15(-7.10%)
Aug 09, 2010 58.45 58.45 58.45 0 +0.25(+0.43%)
Aug 06, 2010 58.45 58.60 58.20 58.20 500 -0.20(-0.34%)
Aug 05, 2010 58.80 58.80 58.40 58.40 200 +0.90(+1.57%)
Aug 04, 2010 57.50 57.50 57.50 57.50 300 +0.87(+1.54%)
Aug 03, 2010 56.95 56.95 56.60 56.63 700 +1.48(+2.68%)
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.