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 (%)
Jul 30, 2004 43.85 43.90 43.85 43.85 1,045 +0.00(+0.00%)
Jul 29, 2004 43.85 43.90 43.85 43.85 1,045 +0.00(+0.00%)
Jul 28, 2004 43.85 43.90 43.85 43.85 1,045 +0.85(+1.98%)
Jul 27, 2004 43.00 43.30 43.00 43.00 1,100 +0.00(+0.00%)
Jul 26, 2004 43.00 43.30 43.00 43.00 1,100 -0.70(-1.60%)
Jul 23, 2004 43.70 43.70 43.70 43.70 6,020 +0.00(+0.00%)
Jul 22, 2004 43.70 43.70 43.70 43.70 6,020 +0.05(+0.11%)
Jul 21, 2004 43.65 43.65 43.55 43.65 1,536 +0.00(+0.00%)
Jul 20, 2004 43.65 43.65 43.55 43.65 1,536 -0.75(-1.69%)
Jul 19, 2004 44.40 44.40 44.35 44.40 2,955 +0.15(+0.34%)
Jul 16, 2004 44.25 44.25 44.05 44.25 300 +0.00(+0.00%)
Jul 15, 2004 44.25 44.25 44.25 44.25 100 -0.10(-0.23%)
Jul 14, 2004 44.35 44.35 44.35 44.35 1,200 +0.60(+1.37%)
Jul 13, 2004 43.75 44.45 43.75 43.75 100,700 -0.25(-0.57%)
Jul 12, 2004 44.00 44.65 44.00 44.00 760 -0.20(-0.45%)
Jul 09, 2004 44.20 44.30 44.20 44.20 1,100 +0.40(+0.91%)
Jul 08, 2004 43.80 44.30 43.80 43.80 650 +0.80(+1.86%)
Jul 07, 2004 43.00 44.00 43.00 43.00 333 -1.10(-2.49%)
Jul 06, 2004 44.10 44.10 44.10 44.10 100 -0.15(-0.34%)
Jul 02, 2004 44.25 44.35 44.25 44.25 200 +0.35(+0.80%)
Jul 01, 2004 43.90 44.40 43.90 43.90 1,086 +0.00(+0.00%)
Jun 30, 2004 44.00 44.40 43.90 43.90 1,086 -0.10(-0.23%)
Jun 29, 2004 44.00 44.50 44.00 44.00 2,000 +0.00(+0.00%)
Jun 28, 2004 43.10 44.50 44.00 44.00 2,000 +0.90(+2.09%)
Jun 25, 2004 43.20 43.10 42.85 43.10 731 +0.45(+1.06%)
Jun 24, 2004 42.65 42.65 42.65 42.65 529 +0.80(+1.91%)
Jun 23, 2004 41.85 41.85 41.85 41.85 1,496 -0.95(-2.22%)
Jun 22, 2004 42.80 42.80 42.20 42.80 400 +0.50(+1.18%)
Jun 21, 2004 42.30 42.30 42.30 42.30 150 +0.00(+0.00%)
Jun 18, 2004 42.30 42.30 42.30 42.30 150 -0.25(-0.59%)
Jun 17, 2004 42.55 42.84 42.55 42.55 4,811 -0.15(-0.35%)
Jun 16, 2004 42.70 42.70 42.20 42.70 14,144 +0.45(+1.07%)
Jun 15, 2004 42.25 42.25 41.88 42.25 17,615 -1.05(-2.42%)
Jun 14, 2004 43.30 43.30 43.30 43.30 0 +0.75(+1.76%)
Jun 10, 2004 42.55 42.90 42.55 42.55 204 -0.25(-0.58%)
Jun 09, 2004 42.80 43.10 42.80 42.80 285 -0.45(-1.04%)
Jun 08, 2004 43.25 43.25 43.15 43.25 700 +1.15(+2.73%)
Jun 07, 2004 42.10 42.10 42.10 42.10 700 +0.00(+0.00%)
Jun 04, 2004 42.10 42.10 42.10 42.10 700 +0.00(+0.00%)
Jun 03, 2004 42.10 42.10 42.10 42.10 700 +0.00(+0.00%)
Jun 02, 2004 42.10 42.70 42.10 42.10 200 -0.35(-0.82%)
Jun 01, 2004 42.45 42.45 42.20 42.45 520 -0.20(-0.47%)
May 28, 2004 42.65 42.80 42.65 42.65 1,458 +0.90(+2.16%)
May 27, 2004 41.75 41.75 41.75 41.75 100 -0.25(-0.60%)
May 26, 2004 42.00 42.00 41.25 42.00 1,072 +0.00(+0.00%)
May 25, 2004 42.00 42.00 41.25 42.00 1,072 +0.45(+1.08%)
May 24, 2004 41.55 41.90 41.35 41.55 1,072 +0.30(+0.73%)
May 21, 2004 41.25 41.60 40.85 41.25 1,072 +0.10(+0.24%)
May 20, 2004 41.15 41.15 41.15 41.15 889 -0.75(-1.79%)
May 19, 2004 41.90 42.65 41.90 41.90 1,640 +0.45(+1.09%)
May 18, 2004 40.90 41.45 41.45 41.45 100 +0.55(+1.34%)
May 17, 2004 40.20 40.90 40.30 40.90 4,320 +0.70(+1.74%)
May 14, 2004 41.25 41.05 40.20 40.20 1,859 -0.95(-2.31%)
May 13, 2004 41.15 41.15 41.15 41.15 0 +0.00(+0.00%)
May 12, 2004 41.30 41.70 41.00 41.15 7,475 -0.15(-0.36%)
May 11, 2004 40.60 41.30 40.75 41.30 3,270 +0.70(+1.72%)
May 10, 2004 42.10 41.00 40.50 40.60 5,524 -1.50(-3.56%)
May 07, 2004 42.50 42.50 41.60 42.10 3,077 -0.40(-0.94%)
May 06, 2004 44.25 43.55 42.50 42.50 15,291 -1.75(-3.95%)
May 05, 2004 44.10 44.40 44.00 44.25 1,631 +0.15(+0.34%)
May 04, 2004 43.75 44.25 44.00 44.10 2,155 +0.35(+0.80%)
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.