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 (%)
Nov 30, 2012 88.66 88.80 88.42 88.50 850 +0.94(+1.07%)
Nov 29, 2012 88.46 88.46 87.56 87.56 2,800 +0.81(+0.93%)
Nov 28, 2012 85.80 86.75 85.76 86.75 2,495 +0.72(+0.84%)
Nov 27, 2012 85.43 86.19 85.43 86.03 5,886 +0.01(+0.01%)
Nov 26, 2012 85.56 86.02 85.56 86.02 1,850 +0.62(+0.73%)
Nov 24, 2012 85.06 85.40 85.06 85.40 373 +0.00(+0.00%)
Nov 23, 2012 85.06 85.40 85.06 85.40 373 -0.17(-0.20%)
Nov 21, 2012 84.65 85.59 84.65 85.57 6,353 +1.91(+2.28%)
Nov 20, 2012 83.50 83.66 83.50 83.66 450 +0.16(+0.19%)
Nov 19, 2012 83.05 83.50 83.05 83.50 1,550 +3.90(+4.90%)
Nov 16, 2012 79.43 79.60 78.71 79.60 1,820 -0.37(-0.46%)
Nov 15, 2012 80.23 80.23 79.97 79.97 450 +0.12(+0.15%)
Nov 14, 2012 80.29 80.68 79.85 79.85 1,100 -0.19(-0.24%)
Nov 13, 2012 79.66 80.04 79.49 80.04 900 -1.46(-1.79%)
Nov 12, 2012 80.70 81.50 80.70 81.50 1,251 -0.47(-0.57%)
Nov 09, 2012 81.97 81.97 81.97 81.97 600 +0.85(+1.05%)
Nov 08, 2012 81.73 81.73 81.12 81.12 517 -1.20(-1.46%)
Nov 07, 2012 83.21 83.21 82.10 82.32 5,033 +0.02(+0.02%)
Nov 06, 2012 82.37 82.84 82.20 82.30 812 -0.33(-0.40%)
Nov 05, 2012 82.63 82.63 82.63 82.63 1,461 -0.79(-0.95%)
Nov 02, 2012 83.59 83.87 83.40 83.42 800 +1.76(+2.16%)
Nov 01, 2012 81.65 81.66 81.65 81.66 500 +1.11(+1.38%)
Oct 31, 2012 81.27 81.27 79.78 80.55 1,477 +1.80(+2.29%)
Oct 26, 2012 78.75 78.75 78.75 0 +0.25(+0.32%)
Oct 25, 2012 78.58 78.86 78.50 78.50 400 +0.06(+0.08%)
Oct 24, 2012 78.11 78.44 78.11 78.44 277 +0.37(+0.47%)
Oct 23, 2012 78.64 78.64 78.07 78.07 350 -2.36(-2.93%)
Oct 19, 2012 81.44 81.44 80.43 80.43 2,845 -0.51(-0.63%)
Oct 18, 2012 80.94 80.94 80.94 80.94 200 +0.10(+0.12%)
Oct 17, 2012 80.84 80.84 80.84 80.84 100 +2.42(+3.09%)
Oct 15, 2012 78.42 78.42 78.42 0 +0.27(+0.35%)
Oct 12, 2012 78.36 78.40 78.15 78.15 902 -0.44(-0.56%)
Oct 11, 2012 78.59 78.64 78.59 78.59 1,994 +2.39(+3.14%)
Oct 10, 2012 76.20 76.38 76.20 76.20 2,485 -0.62(-0.81%)
Oct 09, 2012 77.43 77.43 76.82 76.82 339 -2.06(-2.61%)
Oct 06, 2012 78.88 78.88 78.88 0 +0.00(+0.00%)
Oct 05, 2012 79.87 79.87 78.88 78.88 1,200 +4.95(+6.70%)
Oct 01, 2012 73.93 73.93 73.93 0 +0.09(+0.12%)
Sep 28, 2012 74.43 74.43 73.71 73.84 400 -0.49(-0.66%)
Sep 26, 2012 74.33 74.33 74.33 0 -1.22(-1.61%)
Sep 25, 2012 75.77 75.77 75.55 75.55 435 -0.95(-1.24%)
Sep 24, 2012 76.50 76.50 76.50 76.50 100 -1.24(-1.60%)
Sep 21, 2012 77.51 77.74 77.26 77.74 2,400 +0.94(+1.22%)
Sep 20, 2012 76.53 76.80 76.53 76.80 765 -2.10(-2.66%)
Sep 19, 2012 78.90 78.90 78.90 78.90 100 +0.26(+0.33%)
Sep 18, 2012 78.46 78.64 78.46 78.64 200 -1.12(-1.40%)
Sep 17, 2012 81.08 81.08 79.76 79.76 2,415 -0.84(-1.04%)
Sep 14, 2012 80.91 82.15 80.00 80.60 4,630 +3.72(+4.84%)
Sep 13, 2012 77.18 77.18 76.70 76.88 1,193 -0.81(-1.04%)
Sep 12, 2012 78.25 78.25 77.69 77.69 2,231 +2.27(+3.01%)
Sep 11, 2012 75.42 75.42 75.42 75.42 300 +0.30(+0.40%)
Sep 10, 2012 75.12 75.12 75.12 75.12 400 +1.00(+1.35%)
Sep 07, 2012 74.03 74.12 74.03 74.12 425 +2.00(+2.77%)
Sep 06, 2012 71.70 72.20 71.70 72.12 837 +2.83(+4.08%)
Sep 05, 2012 69.41 69.41 69.16 69.29 300 -0.66(-0.94%)
Sep 04, 2012 69.92 69.96 69.37 69.95 3,510 -2.40(-3.32%)
Aug 31, 2012 72.68 72.68 72.35 72.35 1,700 -0.10(-0.14%)
Aug 30, 2012 72.71 72.71 71.69 72.45 1,558 -3.11(-4.12%)
Aug 29, 2012 75.56 75.56 75.56 75.56 135 -0.68(-0.89%)
Aug 27, 2012 75.91 76.24 75.91 76.24 275 +0.99(+1.32%)
Aug 24, 2012 74.59 75.25 74.59 75.25 809 -0.72(-0.94%)
Aug 23, 2012 75.97 75.97 75.97 75.97 7,057 -1.15(-1.50%)
Aug 22, 2012 76.28 77.15 76.00 77.12 38,896 +0.14(+0.18%)
Aug 21, 2012 76.72 77.02 76.42 76.98 4,193 +1.53(+2.03%)
Aug 20, 2012 75.45 75.45 75.45 75.45 200 +0.00(+0.00%)
Aug 17, 2012 75.43 75.45 75.43 75.45 400 +1.20(+1.62%)
Aug 16, 2012 73.94 74.25 73.94 74.25 1,500 +1.58(+2.17%)
Aug 15, 2012 72.81 72.82 72.60 72.67 11,577 +0.06(+0.08%)
Aug 14, 2012 73.08 73.16 72.61 72.61 823 -0.50(-0.68%)
Aug 13, 2012 73.11 73.11 73.11 73.11 350 -0.32(-0.44%)
Aug 11, 2012 73.43 73.43 73.43 73.43 107 +0.00(+0.00%)
Aug 10, 2012 73.43 73.43 73.43 73.43 107 -0.51(-0.69%)
Aug 09, 2012 73.62 74.23 73.62 73.94 3,054 +0.02(+0.03%)
Aug 08, 2012 74.10 74.31 73.92 73.92 1,666 -1.02(-1.36%)
Aug 07, 2012 75.22 75.22 74.81 74.94 976 +0.72(+0.97%)
Aug 06, 2012 74.34 74.34 74.22 74.22 550 +2.34(+3.26%)
Aug 03, 2012 71.88 71.88 71.88 71.88 529 -0.75(-1.03%)
Aug 01, 2012 72.63 72.63 72.63 0 -1.83(-2.46%)
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%)
May 01, 2012 95.85 97.05 95.85 96.15 1,452 +1.70(+1.80%)
Apr 30, 2012 95.30 95.30 94.45 94.45 800 -0.98(-1.03%)
Apr 27, 2012 95.30 95.75 95.30 95.43 720 +1.13(+1.20%)
Apr 26, 2012 92.50 94.30 92.50 94.30 2,340 +2.66(+2.90%)
Apr 25, 2012 91.43 92.47 91.43 91.64 895 +2.14(+2.39%)
Apr 24, 2012 89.50 89.50 89.50 89.50 300 +1.00(+1.13%)
Apr 23, 2012 88.36 88.50 87.60 88.50 910 -3.20(-3.49%)
Apr 20, 2012 91.90 92.26 91.70 91.70 1,350 +1.45(+1.61%)
Apr 19, 2012 90.70 90.70 90.25 90.25 900 -1.18(-1.29%)
Apr 18, 2012 91.43 91.43 91.43 91.43 300 -0.14(-0.15%)
Apr 17, 2012 91.35 91.57 91.35 91.57 550 +0.92(+1.01%)
Apr 16, 2012 90.55 90.65 89.45 90.65 2,208 +2.70(+3.07%)
Apr 13, 2012 89.20 89.20 87.55 87.95 1,239 -3.00(-3.30%)
Apr 12, 2012 88.80 90.95 88.80 90.95 1,500 +3.78(+4.34%)
Apr 11, 2012 88.10 88.10 87.17 87.17 1,135 +2.17(+2.55%)
Apr 10, 2012 85.00 85.65 84.50 85.00 3,257 -1.69(-1.95%)
Apr 09, 2012 85.90 87.19 85.75 86.69 2,668 +0.03(+0.03%)
Apr 05, 2012 87.11 87.11 86.66 86.66 3,495 -1.08(-1.23%)
Apr 04, 2012 87.95 87.95 86.87 87.74 3,753 -1.56(-1.75%)
Apr 03, 2012 91.36 91.36 89.30 89.30 529 -2.61(-2.84%)
Apr 02, 2012 89.87 92.37 89.87 91.91 610 +2.41(+2.69%)
Mar 30, 2012 89.23 90.60 89.23 89.50 7,004 +2.00(+2.29%)
Mar 29, 2012 87.95 87.95 86.91 87.50 414 -1.51(-1.70%)
Mar 28, 2012 90.32 90.32 89.01 89.01 300 -2.05(-2.25%)
Mar 27, 2012 92.55 92.55 91.06 91.06 875 -0.39(-0.43%)
Mar 26, 2012 91.37 91.85 91.37 91.45 1,886 +1.04(+1.15%)
Mar 23, 2012 88.76 90.41 88.76 90.41 1,949 +1.62(+1.82%)
Mar 22, 2012 88.95 88.95 88.24 88.79 2,593 -1.92(-2.12%)
Mar 21, 2012 90.48 90.71 90.48 90.71 484 +0.31(+0.34%)
Mar 20, 2012 90.85 90.95 90.35 90.40 18,585 -5.30(-5.54%)
Mar 19, 2012 94.40 95.70 94.33 95.70 747 -0.23(-0.24%)
Mar 16, 2012 96.76 96.76 95.93 95.93 2,200 -0.16(-0.17%)
Mar 15, 2012 95.40 96.86 95.40 96.09 1,721 +0.68(+0.71%)
Mar 14, 2012 95.96 96.15 95.41 95.41 1,150 +2.40(+2.58%)
Mar 13, 2012 92.60 93.08 92.15 93.01 1,806 -0.54(-0.58%)
Mar 12, 2012 93.12 93.65 93.12 93.55 790 +1.70(+1.85%)
Mar 08, 2012 91.85 91.85 91.85 0 +1.95(+2.17%)
Mar 07, 2012 89.46 89.90 89.46 89.90 700 +2.32(+2.65%)
Mar 06, 2012 89.20 89.30 87.35 87.58 2,493 -6.02(-6.43%)
Mar 05, 2012 93.64 93.64 93.15 93.60 310 -1.88(-1.97%)
Mar 01, 2012 95.48 95.48 95.48 0 +2.82(+3.04%)
Feb 29, 2012 95.00 95.00 91.99 92.66 1,581 +0.57(+0.62%)
Feb 27, 2012 92.09 92.09 92.09 0 -2.91(-3.06%)
Feb 24, 2012 94.60 95.00 94.50 95.00 700 +2.05(+2.21%)
Feb 23, 2012 91.83 92.95 91.42 92.95 1,088 -1.71(-1.81%)
Feb 21, 2012 94.66 94.66 94.66 94.66 0 +0.44(+0.47%)
Feb 17, 2012 94.50 94.50 94.22 94.22 1,000 +1.35(+1.45%)
Feb 16, 2012 90.97 92.87 90.81 92.87 1,725 +1.92(+2.11%)
Feb 15, 2012 92.50 92.50 90.95 90.95 2,119 -0.66(-0.72%)
Feb 14, 2012 91.60 91.61 91.60 91.61 600 -1.79(-1.92%)
Feb 13, 2012 94.00 94.00 93.00 93.40 3,550 +1.93(+2.11%)
Feb 10, 2012 92.01 92.01 91.47 91.47 1,820 -3.81(-4.00%)
Feb 09, 2012 96.01 96.11 95.28 95.28 1,863 +2.98(+3.23%)
Feb 08, 2012 92.30 92.30 92.30 92.30 550 +0.45(+0.49%)
Feb 07, 2012 90.07 92.16 90.07 91.85 10,666 -0.60(-0.65%)
Feb 06, 2012 92.04 92.51 91.48 92.45 7,103 +1.25(+1.37%)
Feb 03, 2012 90.64 91.50 90.59 91.20 1,430 +1.52(+1.69%)
Feb 02, 2012 88.80 89.68 88.80 89.68 460 +0.48(+0.54%)
Feb 01, 2012 88.96 89.60 88.96 89.20 3,229 +3.40(+3.96%)
Jan 31, 2012 87.26 87.26 85.23 85.80 2,325 +1.35(+1.60%)
Jan 30, 2012 84.00 84.45 84.00 84.45 2,130 -0.89(-1.04%)
Jan 27, 2012 84.85 85.34 84.85 85.34 200 +0.26(+0.31%)
Jan 26, 2012 85.86 86.09 85.08 85.08 1,200 +1.68(+2.01%)
Jan 25, 2012 81.70 83.40 81.42 83.40 2,150 +0.90(+1.09%)
Jan 24, 2012 81.40 82.64 81.40 82.50 2,020 -0.50(-0.60%)
Jan 23, 2012 83.30 83.70 82.99 83.00 3,167 +0.21(+0.25%)
Jan 20, 2012 82.38 82.79 82.21 82.79 2,225 +1.49(+1.83%)
Jan 19, 2012 80.87 81.38 80.87 81.30 3,011 +0.92(+1.14%)
Jan 18, 2012 79.40 80.38 79.40 80.38 933 +1.78(+2.26%)
Jan 17, 2012 78.82 79.44 78.60 78.60 1,262 +5.33(+7.27%)
Jan 13, 2012 73.39 74.20 72.32 73.27 2,469 -2.10(-2.79%)
Jan 12, 2012 75.90 76.11 75.37 75.37 1,100 +0.13(+0.17%)
Jan 11, 2012 74.59 75.24 74.59 75.24 6,594 +0.74(+0.99%)
Jan 10, 2012 74.76 75.07 74.50 74.50 420 +2.15(+2.97%)
Jan 09, 2012 72.96 72.96 72.35 72.35 400 +1.60(+2.26%)
Jan 06, 2012 71.84 71.84 70.38 70.75 1,191 -1.32(-1.83%)
Jan 05, 2012 71.90 72.15 71.90 72.07 775 -0.06(-0.08%)
Jan 04, 2012 72.50 72.50 72.13 72.13 565 +4.89(+7.27%)
Dec 30, 2011 66.21 67.39 66.21 67.24 2,924 +0.68(+1.02%)
Dec 29, 2011 65.98 66.56 65.80 66.56 909 +0.43(+0.65%)
Dec 28, 2011 68.45 68.45 66.13 66.13 5,252 -3.17(-4.57%)
Dec 27, 2011 69.22 69.30 69.22 69.30 470 +0.92(+1.35%)
Dec 23, 2011 68.60 68.68 68.18 68.38 2,994 -0.62(-0.90%)
Dec 21, 2011 68.99 69.00 68.70 69.00 1,580 +0.26(+0.38%)
Dec 20, 2011 68.29 68.74 68.29 68.74 800 +3.88(+5.98%)
Dec 19, 2011 66.08 66.08 64.86 64.86 2,784 +0.27(+0.42%)
Dec 16, 2011 65.00 65.00 64.41 64.59 4,275 -1.19(-1.81%)
Dec 15, 2011 66.38 66.58 65.78 65.78 1,645 +0.26(+0.40%)
Dec 14, 2011 65.68 65.99 65.29 65.52 10,515 -2.83(-4.14%)
Dec 13, 2011 70.20 70.20 68.35 68.35 1,950 -0.87(-1.25%)
Dec 12, 2011 69.91 69.91 69.22 69.22 880 -2.94(-4.08%)
Dec 09, 2011 72.75 72.75 72.16 72.16 819 +0.36(+0.50%)
Dec 08, 2011 71.90 72.00 71.70 71.80 2,450 -2.70(-3.62%)
Dec 07, 2011 73.50 74.50 73.50 74.50 393 -0.75(-1.00%)
Dec 06, 2011 75.20 75.90 75.20 75.25 1,740 +0.24(+0.32%)
Dec 05, 2011 75.90 76.04 75.01 75.01 1,155 +1.05(+1.42%)
Dec 02, 2011 75.70 75.85 73.96 73.96 1,500 -0.34(-0.46%)
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.