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 31, 2012 75.30 75.30 74.46 74.46 1,560 +0.36(+0.49%)
Jul 30, 2012 74.10 74.10 74.10 74.10 500 -0.46(-0.62%)
Jul 27, 2012 72.56 74.56 72.56 74.56 2,000 +4.08(+5.79%)
Jul 26, 2012 69.68 70.48 69.68 70.48 2,199 +2.48(+3.65%)
Jul 25, 2012 68.42 68.66 68.00 68.00 1,058 +1.81(+2.73%)
Jul 24, 2012 67.00 67.00 66.19 66.19 1,500 -2.06(-3.02%)
Jul 23, 2012 68.16 68.25 68.16 68.25 216 -2.91(-4.09%)
Jul 20, 2012 72.25 72.25 70.77 71.16 1,275 -2.44(-3.32%)
Jul 19, 2012 73.00 73.60 73.00 73.60 450 +1.20(+1.66%)
Jul 18, 2012 72.00 72.40 72.00 72.40 250 +1.47(+2.07%)
Jul 17, 2012 70.93 70.93 70.93 70.93 1,700 +0.00(+0.00%)
Jul 16, 2012 69.96 70.93 69.96 70.93 2,677 -0.71(-0.99%)
Jul 14, 2012 70.38 71.64 70.38 71.64 1,344 +0.00(+0.00%)
Jul 13, 2012 70.38 71.64 70.38 71.64 1,344 +2.84(+4.13%)
Jul 12, 2012 68.19 68.80 67.96 68.80 714 -0.89(-1.28%)
Jul 11, 2012 69.70 69.70 69.25 69.69 345 -0.57(-0.81%)
Jul 10, 2012 70.43 70.43 69.99 70.26 3,960 +0.45(+0.64%)
Jul 09, 2012 69.23 69.81 69.23 69.81 1,374 +0.48(+0.69%)
Jul 06, 2012 70.14 70.14 69.33 69.33 800 -4.09(-5.57%)
Jul 05, 2012 72.90 73.42 72.47 73.42 1,652 -0.82(-1.10%)
Jul 03, 2012 73.58 74.60 73.58 74.24 3,463 +1.85(+2.56%)
Jul 02, 2012 72.78 72.78 72.39 72.39 755 +0.40(+0.56%)
Jun 29, 2012 72.06 72.51 71.99 71.99 1,160 +4.78(+7.11%)
Jun 28, 2012 67.28 67.37 67.20 67.21 640 -0.72(-1.06%)
Jun 27, 2012 67.02 68.39 67.02 67.93 5,798 +1.11(+1.66%)
Jun 26, 2012 67.01 67.01 66.82 66.82 2,122 -1.80(-2.62%)
Jun 25, 2012 69.65 69.65 68.62 68.62 410 -3.62(-5.01%)
Jun 21, 2012 72.24 72.24 72.24 0 -1.30(-1.77%)
Jun 20, 2012 73.54 73.54 73.54 73.54 350 -0.16(-0.22%)
Jun 19, 2012 73.78 74.13 73.51 73.70 9,046 +1.45(+2.01%)
Jun 18, 2012 71.87 72.50 71.87 72.25 2,249 +1.04(+1.46%)
Jun 15, 2012 71.22 71.22 71.21 71.21 370 -1.02(-1.42%)
Jun 13, 2012 72.23 72.23 72.23 0 -0.67(-0.91%)
Jun 12, 2012 73.26 73.26 72.90 72.90 996 -0.62(-0.84%)
Jun 11, 2012 75.54 75.54 73.44 73.52 1,512 -0.44(-0.59%)
Jun 08, 2012 72.91 73.96 72.91 73.96 400 -0.82(-1.10%)
Jun 07, 2012 74.78 74.78 74.78 74.78 108 +1.30(+1.77%)
Jun 06, 2012 73.92 73.92 73.48 73.48 3,206 +1.83(+2.55%)
Jun 04, 2012 71.65 71.65 71.65 71.65 1,550 -0.99(-1.36%)
Jun 01, 2012 72.86 72.90 72.19 72.64 1,704 -3.16(-4.17%)
May 31, 2012 75.20 75.85 75.20 75.80 902 -0.90(-1.17%)
May 30, 2012 77.00 77.00 76.70 76.70 1,000 -2.98(-3.74%)
May 29, 2012 80.08 80.08 79.68 79.68 330 +2.29(+2.96%)
May 25, 2012 77.11 77.39 77.11 77.39 1,100 -0.23(-0.30%)
May 24, 2012 78.06 78.52 77.62 77.62 2,150 -0.68(-0.87%)
May 23, 2012 79.51 79.51 77.46 78.30 1,566 -1.70(-2.13%)
May 22, 2012 80.30 80.92 80.00 80.00 654 +0.13(+0.16%)
May 21, 2012 79.06 79.87 78.73 79.87 2,416 +1.70(+2.17%)
May 18, 2012 78.92 78.92 77.75 78.17 1,347 -1.04(-1.31%)
May 17, 2012 81.35 81.35 79.21 79.21 540 -4.16(-4.99%)
May 16, 2012 83.72 85.21 83.37 83.37 700 -0.35(-0.42%)
May 15, 2012 84.07 84.37 83.72 83.72 1,720 -0.98(-1.16%)
May 14, 2012 85.30 85.38 84.69 84.70 3,202 -1.47(-1.71%)
May 11, 2012 86.17 86.17 86.17 86.17 100 +0.02(+0.02%)
May 10, 2012 86.81 86.81 86.15 86.15 200 -1.18(-1.35%)
May 09, 2012 86.49 87.42 86.00 87.33 1,100 -0.77(-0.87%)
May 08, 2012 88.74 88.90 87.35 88.10 1,383 -1.86(-2.07%)
May 04, 2012 89.96 89.96 89.96 0 -3.68(-3.93%)
May 03, 2012 95.21 95.21 93.64 93.64 968 -0.66(-0.70%)
May 02, 2012 93.21 94.30 93.21 94.30 1,100 -1.85(-1.92%)
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.