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, 2009 47.20 47.23 47.20 47.23 1,350 -1.12(-2.32%)
Nov 25, 2009 48.35 48.35 48.35 200 -0.20(-0.41%)
Nov 24, 2009 48.55 48.55 48.55 48.55 400 -0.24(-0.49%)
Nov 23, 2009 48.95 48.95 48.79 48.79 5,200 +0.09(+0.18%)
Nov 20, 2009 48.85 48.85 48.70 48.70 305 -1.50(-2.99%)
Nov 17, 2009 50.20 50.20 50.20 0 -1.30(-2.52%)
Nov 16, 2009 50.99 51.90 50.99 51.50 1,711 +1.48(+2.96%)
Nov 13, 2009 50.02 50.02 50.02 50.02 500 +0.41(+0.83%)
Nov 11, 2009 49.61 49.61 49.61 49.61 0 +0.61(+1.24%)
Nov 10, 2009 48.65 49.00 48.65 49.00 1,130 -1.71(-3.37%)
Nov 09, 2009 50.35 50.71 50.35 50.71 1,100 +1.61(+3.28%)
Nov 06, 2009 49.10 49.35 49.10 49.10 3,525 +0.10(+0.20%)
Nov 05, 2009 48.55 49.00 48.55 49.00 4,855 +1.30(+2.73%)
Nov 04, 2009 47.60 48.05 47.60 47.70 770 +0.99(+2.12%)
Nov 03, 2009 46.56 46.71 46.20 46.71 2,068 -3.39(-6.77%)
Nov 02, 2009 49.95 50.10 49.06 50.10 2,590 +0.80(+1.62%)
Oct 30, 2009 49.05 49.30 49.05 49.30 5,000 -1.65(-3.24%)
Oct 29, 2009 50.15 50.95 50.15 50.95 1,655 +2.55(+5.27%)
Oct 28, 2009 50.61 50.61 48.40 48.40 1,907 -4.40(-8.33%)
Oct 26, 2009 52.80 52.80 52.80 52.80 0 -1.20(-2.22%)
Oct 23, 2009 54.00 54.00 54.00 54.00 954 +0.55(+1.03%)
Oct 22, 2009 53.45 53.45 53.45 53.45 200 +0.15(+0.28%)
Oct 21, 2009 53.15 53.30 53.15 53.30 300 +0.85(+1.62%)
Oct 20, 2009 52.65 52.65 52.45 52.45 900 +0.75(+1.45%)
Oct 19, 2009 51.50 51.70 51.50 51.70 200 +1.65(+3.30%)
Oct 15, 2009 50.05 50.05 50.05 0 -0.45(-0.89%)
Oct 14, 2009 50.50 50.50 50.50 50.50 120 +1.35(+2.75%)
Oct 13, 2009 49.15 49.15 49.15 49.15 250 -0.55(-1.11%)
Oct 12, 2009 49.70 49.70 49.70 49.70 700 +1.15(+2.37%)
Oct 09, 2009 48.55 48.55 48.55 48.55 200 +0.52(+1.08%)
Oct 08, 2009 48.03 48.03 48.03 48.03 100 +1.13(+2.41%)
Oct 07, 2009 46.90 46.90 46.90 46.90 300 -0.95(-1.99%)
Oct 06, 2009 47.85 47.85 47.85 47.85 200 +0.50(+1.06%)
Oct 05, 2009 46.85 47.35 46.85 47.35 1,170 +1.15(+2.49%)
Oct 02, 2009 46.06 46.20 46.06 46.20 1,300 -1.15(-2.43%)
Oct 01, 2009 47.03 47.35 47.03 47.35 201 -0.25(-0.53%)
Sep 30, 2009 47.95 47.95 47.60 47.60 300 -1.65(-3.35%)
Sep 29, 2009 49.15 49.25 49.15 49.25 1,700 -0.45(-0.91%)
Sep 28, 2009 49.70 49.70 49.70 49.70 140 +0.20(+0.40%)
Sep 24, 2009 49.50 49.50 49.50 0 -0.75(-1.49%)
Sep 23, 2009 50.05 50.25 50.05 50.25 400 -1.30(-2.52%)
Sep 22, 2009 51.14 51.55 51.14 51.55 1,022 +1.10(+2.18%)
Sep 21, 2009 49.85 50.45 49.85 50.45 800 +0.85(+1.71%)
Sep 18, 2009 49.60 49.60 49.60 49.60 230 -0.55(-1.10%)
Sep 17, 2009 50.75 51.00 50.10 50.15 1,260 -1.85(-3.56%)
Sep 16, 2009 51.55 53.00 51.55 52.00 1,000 +0.05(+0.10%)
Sep 15, 2009 51.00 51.95 50.80 51.95 3,550 +0.45(+0.87%)
Sep 14, 2009 50.35 51.50 50.35 51.50 2,200 -0.50(-0.96%)
Sep 11, 2009 50.34 52.00 50.20 52.00 2,472 +1.90(+3.79%)
Sep 10, 2009 49.80 50.10 49.80 50.10 500 -0.47(-0.93%)
Sep 09, 2009 49.75 50.57 49.75 50.57 3,062 +3.57(+7.60%)
Sep 08, 2009 46.45 47.00 46.45 47.00 9,370 +1.70(+3.75%)
Sep 04, 2009 45.30 45.30 45.30 45.30 129 +1.95(+4.50%)
Sep 02, 2009 43.35 43.35 43.35 0 -1.90(-4.20%)
Aug 31, 2009 45.25 45.25 45.25 0 -0.69(-1.50%)
Aug 28, 2009 46.00 46.00 45.94 45.94 3,700 +0.39(+0.86%)
Aug 27, 2009 45.15 45.55 45.15 45.55 416 -0.70(-1.51%)
Aug 26, 2009 46.25 46.25 46.25 46.25 100 +0.05(+0.11%)
Aug 25, 2009 46.40 46.40 46.20 46.20 804 +0.15(+0.33%)
Aug 24, 2009 46.05 46.05 46.05 46.05 200 +1.70(+3.83%)
Aug 18, 2009 44.35 44.35 44.35 44.35 1,000 +0.39(+0.89%)
Aug 17, 2009 43.96 43.96 43.96 43.96 100 -1.44(-3.17%)
Aug 14, 2009 45.60 45.70 45.40 45.40 1,450 -0.95(-2.05%)
Aug 13, 2009 46.35 46.35 46.35 46.35 200 +2.05(+4.63%)
Aug 12, 2009 44.30 44.30 44.30 44.30 260 -0.20(-0.45%)
Aug 10, 2009 44.50 44.50 44.50 0 +0.00(+0.00%)
Aug 07, 2009 44.94 44.94 44.50 44.50 1,026 +0.00(+0.00%)
Aug 06, 2009 45.00 45.00 44.50 44.50 240 -1.90(-4.09%)
Aug 04, 2009 46.40 46.40 46.40 0 +0.30(+0.65%)
Jul 31, 2009 46.10 46.10 46.10 0 +1.00(+2.22%)
Jul 30, 2009 45.10 45.29 45.10 45.10 1,130 +0.85(+1.92%)
Jul 29, 2009 44.05 44.25 44.05 44.25 220 +0.65(+1.49%)
Jul 27, 2009 43.60 43.60 43.60 0 +0.05(+0.11%)
Jul 24, 2009 43.55 43.55 43.55 43.55 550 +0.15(+0.35%)
Jul 23, 2009 43.55 43.55 43.40 43.40 328 +0.65(+1.52%)
Jul 22, 2009 42.60 42.75 42.60 42.75 400 +0.65(+1.54%)
Jul 21, 2009 42.40 42.54 42.10 42.10 2,299 -1018.05(-96.03%)
Jul 20, 2009 1043 1066 1037 1060 0 +1019.35(+2498.41%)
Jul 20, 2009 40.75 40.80 40.75 40.80 410 -1003.13(-96.09%)
Jul 17, 2009 1037 1054 1029 1044 0 +1002.53(+2421.57%)
Jul 17, 2009 41.63 41.63 41.40 41.40 730 -1003.90(-96.04%)
Jul 16, 2009 1023 1051 1022 1045 0 +1005.25(+2509.99%)
Jul 16, 2009 40.05 40.05 40.05 40.05 500 -989.15(-96.11%)
Jul 15, 2009 1011 1035 1004 1029 0 +989.05(+2463.39%)
Jul 15, 2009 40.15 40.15 40.15 40.15 150 -962.12(-95.99%)
Jul 14, 2009 991.33 1009 984.95 1002 0 +963.22(+2466.63%)
Jul 14, 2009 39.05 39.05 39.05 39.05 100 -957.01(-96.08%)
Jul 13, 2009 972.56 999.49 972.69 996.06 0 +958.71(+2566.83%)
Jul 13, 2009 37.08 37.35 37.05 37.35 10,900 +1.45(+4.04%)
Jul 10, 2009 36.43 36.43 35.90 35.90 1,144 +0.15(+0.42%)
Jul 09, 2009 35.75 35.75 35.75 35.75 134 +1.15(+3.32%)
Jul 08, 2009 34.60 34.60 34.60 34.60 180 -0.75(-2.12%)
Jul 07, 2009 35.30 35.35 35.30 35.35 280 -1.55(-4.20%)
Jul 02, 2009 36.90 36.90 36.90 36.90 0 -1.85(-4.77%)
Jul 01, 2009 38.75 38.75 38.75 38.75 300 +0.60(+1.57%)
Jun 29, 2009 38.15 38.15 38.15 0 +1.10(+2.97%)
Jun 26, 2009 37.48 37.48 37.05 37.05 3,940 -0.05(-0.13%)
Jun 25, 2009 36.68 37.10 36.68 37.10 763 -0.41(-1.09%)
Jun 24, 2009 37.42 37.51 37.42 37.51 650 +1.01(+2.77%)
Jun 23, 2009 36.50 36.50 36.50 36.50 100 +1.10(+3.11%)
Jun 22, 2009 35.40 35.40 35.40 35.40 100 -1.90(-5.09%)
Jun 19, 2009 37.30 37.30 37.30 37.30 316 -0.85(-2.23%)
Jun 18, 2009 38.15 38.15 38.15 38.15 275 +0.65(+1.73%)
Jun 17, 2009 37.50 37.50 37.50 37.50 200 -1.05(-2.72%)
Jun 16, 2009 39.00 39.00 38.55 38.55 1,020 -0.16(-0.41%)
Jun 15, 2009 38.71 38.71 38.71 38.71 115 -1.99(-4.89%)
Jun 12, 2009 40.60 40.70 40.60 40.70 300 -0.75(-1.81%)
Jun 11, 2009 41.05 41.50 41.05 41.45 6,430 +1.45(+3.63%)
Jun 10, 2009 41.00 41.00 40.00 40.00 1,024 +1.25(+3.23%)
Jun 08, 2009 38.75 38.75 38.75 0 +0.00(+0.00%)
Jun 05, 2009 39.05 39.05 38.75 38.75 370 +0.30(+0.78%)
Jun 04, 2009 38.20 38.45 38.20 38.45 1,364 +0.45(+1.18%)
Jun 03, 2009 38.64 38.64 38.00 38.00 970 -1.24(-3.16%)
Jun 02, 2009 39.02 39.50 39.02 39.24 1,490 +1.34(+3.54%)
Jun 01, 2009 37.96 37.96 37.90 37.90 200 +2.25(+6.31%)
May 29, 2009 35.71 35.71 35.60 35.65 914 +0.45(+1.28%)
May 28, 2009 35.20 35.20 35.20 35.20 230 -0.90(-2.49%)
May 27, 2009 36.10 36.10 36.10 36.10 500 +1.15(+3.29%)
May 22, 2009 34.95 34.95 34.95 0 -0.45(-1.27%)
May 21, 2009 35.45 35.45 35.40 35.40 351 -0.23(-0.65%)
May 20, 2009 35.75 35.75 35.63 35.63 1,580 +0.13(+0.37%)
May 19, 2009 35.50 35.50 35.50 35.50 280 +1.32(+3.86%)
May 18, 2009 33.85 34.20 33.85 34.18 1,830 +1.33(+4.05%)
May 15, 2009 32.85 32.85 32.85 32.85 145 -0.70(-2.09%)
May 14, 2009 33.49 33.60 33.49 33.55 1,110 +1.10(+3.39%)
May 13, 2009 33.15 33.15 32.32 32.45 2,310 -1.75(-5.12%)
May 12, 2009 33.57 34.20 33.57 34.20 950 -0.62(-1.78%)
May 11, 2009 34.82 34.82 34.82 34.82 200 -1.78(-4.86%)
May 08, 2009 35.91 36.60 35.91 36.60 1,725 -1.16(-3.07%)
May 07, 2009 38.57 38.57 37.20 37.76 1,098 -0.08(-0.21%)
May 06, 2009 38.40 38.40 37.70 37.84 1,090 +0.99(+2.69%)
May 05, 2009 36.65 36.85 36.55 36.85 1,720 +1.05(+2.93%)
May 04, 2009 35.85 35.85 35.80 35.80 300 +0.86(+2.46%)
Apr 30, 2009 34.94 34.94 34.94 34.94 0 -0.51(-1.44%)
Apr 29, 2009 35.45 35.45 35.45 35.45 160 +1.40(+4.11%)
Apr 28, 2009 34.05 34.05 34.05 34.05 685 -0.75(-2.16%)
Apr 27, 2009 34.95 35.15 34.80 34.80 753 -1.00(-2.79%)
Apr 24, 2009 36.05 36.28 35.75 35.80 3,960 +1.65(+4.83%)
Apr 23, 2009 34.15 34.15 34.15 34.15 110 +0.92(+2.77%)
Apr 22, 2009 33.23 33.23 33.23 33.23 100 -0.37(-1.10%)
Apr 21, 2009 33.30 33.60 33.30 33.60 940 +0.35(+1.05%)
Apr 20, 2009 33.25 33.25 33.25 33.25 153 -2.05(-5.81%)
Apr 17, 2009 35.00 35.30 35.00 35.30 780 +0.90(+2.62%)
Apr 16, 2009 34.30 34.40 34.30 34.40 617 +0.75(+2.23%)
Apr 15, 2009 33.50 33.80 33.50 33.65 5,385 +0.40(+1.20%)
Apr 14, 2009 33.25 33.25 33.25 33.25 100 -1.30(-3.76%)
Apr 13, 2009 34.35 34.55 34.35 34.55 1,325 +0.15(+0.44%)
Apr 09, 2009 34.35 34.40 34.35 34.40 500 +3.05(+9.73%)
Apr 07, 2009 31.35 31.35 31.35 31.35 0 -1.90(-5.71%)
Apr 06, 2009 33.70 33.70 33.25 33.25 1,100 -3.05(-8.40%)
Apr 03, 2009 36.55 36.55 36.30 36.30 222 +0.95(+2.69%)
Apr 02, 2009 34.70 35.65 34.70 35.35 1,933 +5.00(+16.47%)
Apr 01, 2009 29.35 30.35 29.35 30.35 9,180 +1.30(+4.48%)
Mar 31, 2009 29.05 29.05 29.05 29.05 1,500 +0.51(+1.79%)
Mar 30, 2009 28.15 28.54 28.10 28.54 740 -1.96(-6.43%)
Mar 25, 2009 30.50 30.50 30.50 0 -0.50(-1.61%)
Mar 23, 2009 31.00 31.00 31.00 31.00 0 +1.30(+4.38%)
Mar 20, 2009 29.80 29.80 29.57 29.70 900 +0.05(+0.17%)
Mar 19, 2009 29.65 29.65 29.65 29.65 100 -0.25(-0.84%)
Mar 18, 2009 29.25 29.90 29.00 29.90 3,510 +0.35(+1.18%)
Mar 17, 2009 29.65 29.65 29.55 29.55 1,077 +0.50(+1.72%)
Mar 16, 2009 29.10 29.10 29.05 29.05 300 +0.05(+0.17%)
Mar 13, 2009 29.97 29.97 28.95 29.00 2,012 -1.15(-3.81%)
Mar 12, 2009 28.95 30.15 28.95 30.15 490 +1.15(+3.97%)
Mar 11, 2009 29.40 29.40 29.00 29.00 1,337 +1.77(+6.50%)
Mar 10, 2009 26.55 27.38 26.55 27.23 2,480 +1.83(+7.20%)
Mar 09, 2009 25.36 25.40 25.36 25.40 650 +0.70(+2.83%)
Mar 06, 2009 24.84 24.95 24.70 24.70 970 +0.60(+2.49%)
Mar 05, 2009 24.99 24.99 24.09 24.10 1,010 -2.05(-7.84%)
Mar 04, 2009 25.36 26.15 25.36 26.15 431 +2.35(+9.87%)
Mar 02, 2009 23.90 23.90 23.80 23.80 4,820 -1.40(-5.56%)
Feb 27, 2009 24.49 25.20 24.49 25.20 3,199 -0.60(-2.33%)
Feb 26, 2009 25.80 25.80 25.80 25.80 1,840 +0.45(+1.78%)
Feb 25, 2009 25.10 25.48 24.79 25.35 6,822 +0.05(+0.20%)
Feb 24, 2009 24.35 25.30 24.13 25.30 2,387 +0.05(+0.20%)
Feb 23, 2009 25.50 25.50 25.25 25.25 229 -1.75(-6.48%)
Feb 20, 2009 26.45 27.12 26.45 27.00 2,049 -0.88(-3.16%)
Feb 19, 2009 27.88 27.88 27.88 27.88 155 +0.88(+3.26%)
Feb 18, 2009 26.75 27.00 26.75 27.00 409 -0.45(-1.64%)
Feb 17, 2009 27.55 27.55 27.45 27.45 1,100 -2.94(-9.67%)
Feb 13, 2009 30.31 30.81 30.31 30.39 2,202 +0.71(+2.39%)
Feb 12, 2009 28.60 29.68 28.60 29.68 900 +1.18(+4.14%)
Feb 11, 2009 28.50 28.50 28.50 0 +0.00(+0.00%)
Feb 10, 2009 29.85 29.85 28.50 28.50 1,400 -1.25(-4.20%)
Feb 09, 2009 29.38 30.00 29.35 29.75 1,860 +1.65(+5.87%)
Feb 06, 2009 27.60 28.15 27.60 28.10 4,544 +2.85(+11.29%)
Feb 05, 2009 24.37 25.25 24.37 25.25 1,680 +0.90(+3.70%)
Feb 04, 2009 24.80 25.05 24.35 24.35 2,270 +0.95(+4.06%)
Feb 03, 2009 23.30 23.80 23.30 23.40 670 +0.90(+4.00%)
Feb 02, 2009 22.65 22.85 22.50 22.50 2,400 -1.16(-4.90%)
Jan 30, 2009 24.25 24.25 23.66 23.66 772 -0.29(-1.21%)
Jan 29, 2009 24.10 24.10 23.72 23.95 980 -1.05(-4.20%)
Jan 28, 2009 25.35 25.35 25.00 25.00 2,205 +0.45(+1.83%)
Jan 27, 2009 24.50 24.55 24.50 24.55 626 +0.70(+2.94%)
Jan 26, 2009 23.85 23.85 23.85 23.85 900 +1.30(+5.76%)
Jan 23, 2009 22.50 22.64 22.40 22.55 1,787 -0.85(-3.63%)
Jan 22, 2009 23.40 23.40 23.40 23.40 195 -1.35(-5.45%)
Jan 21, 2009 24.64 24.80 24.05 24.75 1,170 +0.50(+2.06%)
Jan 20, 2009 24.44 24.44 23.75 24.25 1,437 -1.99(-7.58%)
Jan 16, 2009 26.40 26.40 26.24 26.24 1,700 -0.11(-0.42%)
Jan 15, 2009 26.25 26.35 25.67 26.35 3,300 +0.20(+0.76%)
Jan 14, 2009 26.15 26.15 26.15 26.15 100 -1.55(-5.60%)
Jan 13, 2009 28.61 28.61 27.70 27.70 631 -2.10(-7.05%)
Jan 12, 2009 29.80 29.80 29.80 29.80 120 -0.50(-1.65%)
Jan 08, 2009 30.30 30.30 30.30 0 +0.00(+0.00%)
Jan 07, 2009 29.83 30.30 29.83 30.30 700 +0.35(+1.17%)
Jan 06, 2009 29.71 29.95 29.20 29.95 6,850 +0.00(+0.00%)
Jan 05, 2009 30.00 30.00 29.65 29.95 5,885 -1.60(-5.07%)
Jan 02, 2009 31.55 31.55 31.55 31.55 109 +0.55(+1.77%)
Dec 31, 2008 31.00 31.00 31.00 0 +0.00(+0.00%)
Dec 30, 2008 30.40 31.00 30.40 31.00 3,602 +0.25(+0.81%)
Dec 29, 2008 30.40 30.75 30.00 30.75 2,508 +0.45(+1.49%)
Dec 26, 2008 30.25 30.30 30.25 30.30 1,000 +0.30(+1.00%)
Dec 24, 2008 30.00 30.00 30.00 30.00 320 +0.25(+0.84%)
Dec 23, 2008 29.51 29.75 29.20 29.75 1,439 +1.15(+4.02%)
Dec 22, 2008 29.61 29.61 28.60 28.60 1,502 -0.95(-3.21%)
Dec 19, 2008 30.20 30.20 29.55 29.55 350 -1.55(-4.98%)
Dec 18, 2008 31.91 31.94 31.10 31.10 1,981 -1.25(-3.86%)
Dec 17, 2008 31.35 32.35 31.21 32.35 2,465 +0.95(+3.03%)
Dec 16, 2008 30.22 32.30 30.22 31.40 4,101 +1.25(+4.15%)
Dec 15, 2008 29.88 30.15 29.45 30.15 10,660 +0.15(+0.50%)
Dec 12, 2008 29.30 30.00 28.75 30.00 3,681 -0.10(-0.33%)
Dec 11, 2008 29.95 30.25 29.10 30.10 1,380 +0.48(+1.62%)
Dec 10, 2008 29.44 29.62 29.15 29.62 3,600 +2.07(+7.51%)
Dec 09, 2008 27.47 28.60 27.47 27.55 13,830 +0.55(+2.04%)
Dec 08, 2008 27.25 27.25 27.00 27.00 3,869 +0.65(+2.47%)
Dec 05, 2008 24.80 26.35 24.80 26.35 1,100 -0.20(-0.75%)
Dec 04, 2008 26.60 26.60 26.00 26.55 2,503 +1.15(+4.53%)
Dec 03, 2008 25.40 25.45 25.40 25.40 2,400 +0.85(+3.46%)
Dec 02, 2008 23.98 25.30 23.98 24.55 1,533 +0.35(+1.45%)
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.