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, 2020 70.44 70.44 70.44 106 +0.00(+0.00%)
Aug 28, 2020 70.55 70.55 70.44 70.44 1,500 +0.62(+0.89%)
Aug 27, 2020 71.01 71.01 69.82 69.82 672 +1.04(+1.50%)
Aug 26, 2020 68.78 68.78 68.78 309 +0.00(+0.00%)
Aug 25, 2020 68.44 68.44 68.78 20,000 +0.34(+0.50%)
Aug 24, 2020 68.00 68.44 68.00 68.44 372 +1.20(+1.78%)
Aug 21, 2020 67.24 67.24 67.24 33 +0.00(+0.00%)
Aug 20, 2020 67.24 67.24 67.24 67.24 278 -1.55(-2.25%)
Aug 19, 2020 70.31 70.31 68.79 68.79 460 +0.16(+0.23%)
Aug 18, 2020 67.85 68.63 67.85 68.63 265 +0.12(+0.18%)
Aug 17, 2020 70.36 70.36 68.51 68.51 5,777 -0.58(-0.84%)
Aug 14, 2020 69.09 69.09 69.09 51 +0.00(+0.00%)
Aug 13, 2020 69.00 69.09 69.00 69.09 3,665 -0.05(-0.07%)
Aug 12, 2020 69.69 70.00 69.14 69.14 1,650 +0.23(+0.33%)
Aug 11, 2020 68.91 68.91 68.91 68.91 143 +3.68(+5.64%)
Aug 10, 2020 65.23 65.23 65.23 161 +0.00(+0.00%)
Aug 07, 2020 65.23 65.23 65.23 11 +0.00(+0.00%)
Aug 06, 2020 65.14 65.23 65.11 65.23 60,211 -2.39(-3.53%)
Aug 05, 2020 67.62 67.62 67.62 107 +0.00(+0.00%)
Aug 04, 2020 67.62 67.62 67.62 67.62 1,106 +1.99(+3.03%)
Aug 03, 2020 66.24 66.24 65.63 65.63 2,902 -0.58(-0.88%)
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 67.67 66.02 67.67 399 +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 66.52 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 65.92 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 63.98 63.98 63.98 63.98 200 -0.11(-0.17%)
Jun 18, 2020 64.92 64.96 64.09 64.09 3,065 +1.45(+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%)
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.