Bayerische Motoren Werke Ag (OP: BAMXF )

85.00 USD +1.40 (+1.67%)
Streaming Delayed Price Updated: 10:37 AM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 67.68 66.02 67.68 399 +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 66.51 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 65.93 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%)
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.