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 (%)
Aug 31, 2005 44.60 44.60 43.64 44.60 4,207 +1.00(+2.29%)
Aug 30, 2005 43.60 43.75 43.60 43.60 2,669 -0.83(-1.87%)
Aug 29, 2005 44.43 44.43 44.05 44.43 2,080 +0.22(+0.49%)
Aug 26, 2005 44.21 44.50 44.15 44.21 1,117 -0.59(-1.32%)
Aug 25, 2005 44.80 44.90 44.80 44.80 1,600 -0.35(-0.78%)
Aug 24, 2005 45.15 45.15 45.15 45.15 0 +0.00(+0.00%)
Aug 23, 2005 45.15 45.40 45.15 45.15 1,769 +0.45(+1.01%)
Aug 22, 2005 44.70 44.70 44.70 44.70 0 +0.00(+0.00%)
Aug 19, 2005 44.70 44.70 44.70 44.70 0 +0.00(+0.00%)
Aug 18, 2005 44.70 45.39 44.70 44.70 202,243 -0.05(-0.11%)
Aug 17, 2005 44.75 45.15 44.75 44.75 300 -0.37(-0.82%)
Aug 16, 2005 45.12 45.12 45.12 45.12 111 -0.38(-0.84%)
Aug 15, 2005 45.50 45.50 45.00 45.50 1,050 -0.50(-1.10%)
Aug 12, 2005 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Aug 11, 2005 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Aug 10, 2005 46.00 46.10 46.00 46.00 4,221 +0.00(+0.00%)
Aug 09, 2005 46.00 46.10 46.00 46.00 4,221 +0.47(+1.04%)
Aug 08, 2005 45.53 45.53 45.35 45.53 1,511 -0.42(-0.91%)
Aug 05, 2005 45.95 45.95 45.16 45.95 2,015 +0.00(+0.00%)
Aug 04, 2005 45.95 45.95 45.16 45.95 2,015 -2.55(-5.26%)
Aug 03, 2005 48.50 48.55 48.45 48.50 4,700 +0.00(+0.00%)
Aug 02, 2005 48.50 48.55 48.45 48.50 4,700 +1.10(+2.32%)
Aug 01, 2005 47.40 48.00 47.40 47.40 1,586 +0.70(+1.50%)
Jul 29, 2005 46.70 47.20 46.70 46.70 500 +0.30(+0.65%)
Jul 28, 2005 46.40 46.40 46.14 46.40 1,950 +0.00(+0.00%)
Jul 27, 2005 46.40 46.40 46.14 46.40 1,950 -0.40(-0.85%)
Jul 26, 2005 46.80 47.15 46.44 46.80 1,175 -0.29(-0.61%)
Jul 25, 2005 47.09 47.09 47.09 47.09 2,096 +0.00(+0.00%)
Jul 22, 2005 47.09 47.09 47.09 47.09 2,096 +0.34(+0.73%)
Jul 21, 2005 46.75 47.15 46.75 46.75 2,360 +0.00(+0.00%)
Jul 20, 2005 46.75 47.15 46.75 46.75 2,360 +0.00(+0.00%)
Jul 19, 2005 46.75 47.15 46.75 46.75 2,360 +0.00(+0.00%)
Jul 18, 2005 46.75 46.75 46.75 46.75 0 +0.00(+0.00%)
Jul 15, 2005 46.75 47.10 46.75 46.75 807 -0.30(-0.64%)
Jul 14, 2005 47.05 47.10 47.05 47.05 400 -0.28(-0.59%)
Jul 13, 2005 47.33 47.33 47.33 47.33 355 +0.68(+1.46%)
Jul 12, 2005 46.65 46.90 46.65 46.65 410 +0.00(+0.00%)
Jul 11, 2005 46.65 46.90 46.65 46.65 410 +0.95(+2.08%)
Jul 08, 2005 45.70 46.25 45.70 45.70 5,600 +0.00(+0.00%)
Jul 07, 2005 45.70 46.25 45.70 45.70 5,600 +0.55(+1.22%)
Jul 06, 2005 45.15 45.15 45.15 45.15 0 +0.00(+0.00%)
Jul 05, 2005 45.15 45.15 45.15 45.15 0 +0.00(+0.00%)
Jul 01, 2005 45.15 45.15 45.15 45.15 0 +0.00(+0.00%)
Jun 30, 2005 45.15 45.15 45.15 45.15 1,000 +0.00(+0.00%)
Jun 29, 2005 45.15 45.15 45.15 45.15 1,000 +0.05(+0.11%)
Jun 28, 2005 45.10 45.10 44.60 45.10 720 -0.40(-0.88%)
Jun 27, 2005 45.50 45.50 45.10 45.50 300 +0.00(+0.00%)
Jun 24, 2005 45.50 45.50 45.10 45.50 300 +0.85(+1.90%)
Jun 23, 2005 44.65 44.65 44.65 44.65 512 +0.00(+0.00%)
Jun 22, 2005 44.65 44.65 44.65 44.65 512 +0.65(+1.48%)
Jun 21, 2005 44.00 44.52 44.00 44.00 625 +0.00(+0.00%)
Jun 20, 2005 44.00 44.52 44.00 44.00 625 -0.08(-0.18%)
Jun 17, 2005 44.08 44.20 44.08 44.08 3,550 +0.00(+0.00%)
Jun 16, 2005 44.08 44.20 44.08 44.08 3,550 -0.82(-1.83%)
Jun 15, 2005 44.90 44.90 44.60 44.90 525 +0.00(+0.00%)
Jun 14, 2005 44.90 44.90 44.60 44.90 525 +0.00(+0.00%)
Jun 13, 2005 44.90 44.90 44.60 44.90 525 -0.20(-0.44%)
Jun 10, 2005 45.10 45.10 44.70 45.10 422 +0.00(+0.00%)
Jun 09, 2005 45.10 45.10 44.70 45.10 422 +0.10(+0.22%)
Jun 08, 2005 45.00 45.25 45.00 45.00 365 +0.22(+0.49%)
Jun 07, 2005 44.78 44.78 44.78 44.78 200 +0.00(+0.00%)
Jun 06, 2005 44.78 44.78 44.78 44.78 200 +0.08(+0.18%)
Jun 03, 2005 44.70 44.70 44.70 44.70 314 +0.25(+0.56%)
Jun 02, 2005 44.45 44.45 43.50 44.45 819 +0.00(+0.00%)
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.