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, 2021 93.34 94.92 93.34 93.34 491 -4.41(-4.51%)
Aug 30, 2021 97.75 97.75 97.75 97.75 151 +7.06(+7.78%)
Aug 25, 2021 90.69 90.69 90.69 0 +1.19(+1.32%)
Aug 23, 2021 89.50 89.50 89.50 4,077 +0.45(+0.51%)
Aug 20, 2021 89.06 89.06 89.06 89.06 310 -2.70(-2.95%)
Aug 18, 2021 91.76 91.76 91.76 113 -3.24(-3.41%)
Aug 17, 2021 95.00 95.00 95.00 95.00 115 -0.50(-0.52%)
Aug 16, 2021 97.00 97.00 95.50 95.50 450 -1.53(-1.58%)
Aug 12, 2021 97.03 97.03 97.03 5 +0.78(+0.82%)
Aug 11, 2021 95.44 96.50 95.00 96.25 1,016 +1.23(+1.29%)
Aug 09, 2021 95.02 95.02 95.02 23 -1.70(-1.76%)
Aug 06, 2021 96.73 96.73 96.73 96.73 332 +1.70(+1.79%)
Aug 04, 2021 95.02 95.02 95.02 0 -5.23(-5.21%)
Aug 03, 2021 100.25 100.25 100.25 100.25 310 +2.10(+2.14%)
Aug 02, 2021 98.15 98.15 98.15 98.15 798 +1.35(+1.39%)
Jul 28, 2021 96.80 96.80 96.80 50 -1.95(-1.97%)
Jul 21, 2021 98.75 98.75 98.75 1 +0.00(+0.00%)
Jul 20, 2021 100.60 100.60 98.45 98.75 927 -6.03(-5.75%)
Jul 14, 2021 104.78 104.78 104.78 81 +0.00(+0.00%)
Jul 12, 2021 104.78 104.78 104.78 85 +2.63(+2.57%)
Jul 09, 2021 101.81 103.23 101.81 102.15 1,071 +1.35(+1.34%)
Jul 07, 2021 100.80 100.80 100.80 24 -0.01(-0.01%)
Jul 06, 2021 102.57 102.57 100.81 100.81 2,968 -5.81(-5.45%)
Jul 02, 2021 106.62 106.62 106.62 106.62 116 -0.26(-0.24%)
Jul 01, 2021 106.88 106.88 106.88 106.88 112 +0.88(+0.83%)
Jun 30, 2021 106.00 106.00 106.00 106.00 283 -4.12(-3.75%)
Jun 28, 2021 110.12 110.12 110.12 37 -0.39(-0.35%)
Jun 25, 2021 110.34 110.51 110.34 110.51 452 +1.73(+1.59%)
Jun 24, 2021 108.78 108.78 108.78 108.78 236 -1.18(-1.07%)
Jun 22, 2021 109.96 109.96 109.96 33 +1.94(+1.79%)
Jun 21, 2021 108.02 108.02 108.02 108.02 350 -0.08(-0.07%)
Jun 18, 2021 107.19 108.10 106.45 108.10 3,285 -3.42(-3.07%)
Jun 17, 2021 111.48 112.92 110.99 111.52 975 -0.28(-0.25%)
Jun 16, 2021 114.59 114.59 111.37 111.80 336 -2.03(-1.79%)
Jun 15, 2021 113.83 113.83 113.83 113.83 167 -2.50(-2.14%)
Jun 14, 2021 115.46 116.33 115.46 116.33 1,770 +3.64(+3.23%)
Jun 11, 2021 112.69 112.69 112.69 112.69 247 +0.19(+0.17%)
Jun 10, 2021 112.50 112.50 112.50 112.50 220 -2.21(-1.93%)
Jun 09, 2021 116.29 116.79 113.69 114.71 2,232 -1.79(-1.53%)
Jun 07, 2021 116.50 116.50 116.50 832 +2.10(+1.84%)
Jun 04, 2021 114.00 115.00 114.00 114.40 2,778 +1.17(+1.03%)
Jun 03, 2021 112.00 113.65 112.00 113.23 3,210 +2.98(+2.71%)
Jun 02, 2021 110.25 110.25 110.25 110.25 166 +1.05(+0.96%)
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.