Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bayerische Motoren Werke Ag (OP: BAMXF )

113.75 UNCHANGED
Streaming Delayed Price Updated: 2:27 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2023 112.00 4 +1.50(+1.36%)
Apr 21, 2023 110.50 105 +0.57(+0.52%)
Apr 20, 2023 109.56 109.93 108.97 109.93 2,745 -0.32(-0.29%)
Apr 19, 2023 110.25 110.25 110.25 110.25 3,949 -0.25(-0.23%)
Apr 17, 2023 110.50 102 -3.00(-2.64%)
Apr 14, 2023 113.50 113.50 113.50 113.50 100 +1.75(+1.57%)
Apr 13, 2023 112.00 112.00 111.75 111.75 425 +2.88(+2.64%)
Apr 11, 2023 108.88 74 +0.78(+0.72%)
Apr 05, 2023 108.10 17 -3.15(-2.83%)
Apr 04, 2023 111.25 111.30 111.25 111.25 2,689 +2.55(+2.35%)
Mar 30, 2023 108.70 51 +2.20(+2.07%)
Mar 29, 2023 107.00 107.40 106.50 106.50 751 +0.12(+0.11%)
Mar 23, 2023 106.38 6 +1.38(+1.31%)
Mar 21, 2023 105.00 0 +4.00(+3.96%)
Mar 16, 2023 101.00 17 +0.50(+0.50%)
Mar 15, 2023 99.80 100.50 99.80 100.50 250 -0.82(-0.81%)
Mar 13, 2023 101.32 134 -2.71(-2.61%)
Mar 10, 2023 104.03 104.03 104.03 104.03 1,099 +0.02(+0.02%)
Mar 07, 2023 104.01 0 -1.74(-1.65%)
Mar 06, 2023 105.75 105.75 105.75 105.75 297 +2.75(+2.67%)
Feb 28, 2023 103.00 10 -0.95(-0.91%)
Feb 27, 2023 103.95 103.95 103.95 103.95 282 +0.45(+0.43%)
Feb 24, 2023 103.50 103.50 103.50 103.50 563 -2.50(-2.36%)
Feb 16, 2023 106.00 90 +0.05(+0.05%)
Feb 15, 2023 105.95 105.95 105.95 105.95 13,653 +1.33(+1.27%)
Feb 14, 2023 105.66 105.69 104.62 104.62 1,317 -0.94(-0.89%)
Feb 08, 2023 105.56 7 +0.56(+0.53%)
Feb 07, 2023 105.00 105.00 105.00 105.00 1,319 -1.00(-0.94%)
Feb 03, 2023 106.00 118 +3.25(+3.16%)
Feb 01, 2023 102.75 26 +2.60(+2.60%)
Jan 31, 2023 99.25 100.15 99.25 100.15 296 +0.65(+0.65%)
Jan 30, 2023 99.50 99.50 99.50 99.50 2,299 -0.40(-0.40%)
Jan 24, 2023 99.90 48 -1.10(-1.09%)
Jan 23, 2023 101.00 101.00 101.00 101.00 105 +3.06(+3.13%)
Jan 19, 2023 97.94 1,215 -2.02(-2.02%)
Jan 18, 2023 99.95 99.95 99.95 99.95 169 +0.45(+0.45%)
Jan 17, 2023 99.50 99.50 99.50 99.50 2,430 +0.50(+0.51%)
Jan 13, 2023 97.75 99.00 97.75 99.00 477 -0.76(-0.76%)
Jan 12, 2023 101.00 101.87 99.76 99.76 1,545 +4.86(+5.12%)
Jan 06, 2023 94.90 1,002 +5.80(+6.51%)
Dec 29, 2022 89.10 306 +0.33(+0.37%)
Dec 28, 2022 88.77 88.77 88.77 88.77 5,206 +2.32(+2.69%)
Dec 27, 2022 86.45 86.45 86.45 86.45 323 -0.55(-0.63%)
Dec 23, 2022 87.87 88.05 87.00 87.00 964 -0.87(-0.99%)
Dec 22, 2022 88.83 88.83 87.87 87.87 454 +0.01(+0.02%)
Dec 21, 2022 87.00 89.20 87.00 87.86 1,840 +0.36(+0.41%)
Dec 20, 2022 87.01 89.00 87.00 87.50 2,382 -0.33(-0.37%)
Dec 16, 2022 87.83 0 -0.42(-0.48%)
Dec 14, 2022 88.25 0 -2.54(-2.80%)
Dec 07, 2022 90.79 0 -0.21(-0.23%)
Dec 06, 2022 87.50 91.00 87.50 91.00 380 +3.67(+4.20%)
Dec 01, 2022 87.33 28 -0.44(-0.50%)
Nov 29, 2022 87.77 5 +2.37(+2.77%)
Nov 28, 2022 87.00 87.00 85.40 85.40 2,456 -0.05(-0.06%)
Nov 22, 2022 85.45 5,005 +2.20(+2.64%)
Nov 16, 2022 83.25 0 -4.75(-5.40%)
Nov 15, 2022 88.00 88.00 88.00 88.00 142 +3.29(+3.88%)
Nov 11, 2022 84.71 20 +4.64(+5.79%)
Nov 09, 2022 80.07 7 +0.77(+0.97%)
Nov 08, 2022 80.22 80.22 79.30 79.30 1,000 +3.75(+4.96%)
Nov 03, 2022 75.55 53 -1.22(-1.59%)
Nov 02, 2022 76.77 76.77 76.77 76.77 160 -0.08(-0.10%)
Oct 28, 2022 76.85 123 -0.43(-0.56%)
Oct 27, 2022 77.28 77.28 77.28 77.28 177 +0.19(+0.25%)
Oct 26, 2022 78.48 78.75 77.09 77.09 2,395 -1.41(-1.80%)
Oct 25, 2022 78.50 78.50 78.50 78.50 1,720 +1.46(+1.90%)
Oct 24, 2022 77.04 20 -0.33(-0.43%)
Oct 21, 2022 77.91 77.91 77.37 77.37 725 +0.00(+0.00%)
Oct 20, 2022 77.37 77.37 77.37 77.37 3,064 +0.00(+0.00%)
Oct 19, 2022 77.37 77.37 77.37 77.37 3,151 +3.26(+4.40%)
Oct 18, 2022 74.11 74.11 74.11 74.11 2,904 +3.68(+5.23%)
Oct 13, 2022 70.43 54 -1.79(-2.48%)
Oct 07, 2022 72.22 6,911 +1.18(+1.66%)
Oct 06, 2022 71.04 71.04 71.04 71.04 3,597 +4.35(+6.52%)
Oct 03, 2022 66.69 4 -3.31(-4.73%)
Sep 30, 2022 65.50 70.00 65.50 70.00 4,243 +1.00(+1.45%)
Sep 29, 2022 69.00 69.00 69.00 69.00 354 -1.50(-2.13%)
Sep 28, 2022 70.80 70.80 70.50 70.50 1,139 +1.00(+1.44%)
Sep 23, 2022 69.50 258 -4.50(-6.08%)
Sep 22, 2022 74.00 74.00 74.00 74.00 2,158 -0.80(-1.07%)
Sep 21, 2022 75.41 76.53 74.80 74.80 3,000 -1.90(-2.48%)
Sep 20, 2022 76.70 76.70 76.70 76.70 202 +4.70(+6.53%)
Sep 19, 2022 72.00 72.00 72.00 72.00 100 -2.36(-3.17%)
Sep 14, 2022 74.36 0 -2.64(-3.44%)
Sep 13, 2022 75.00 77.00 75.00 77.00 2,215 +2.17(+2.91%)
Sep 12, 2022 74.35 74.83 74.35 74.83 15,576 +3.33(+4.65%)
Sep 08, 2022 71.50 57 -1.54(-2.11%)
Sep 06, 2022 73.04 20 +0.71(+0.98%)
Sep 02, 2022 72.91 72.91 72.30 72.33 2,119 -0.90(-1.23%)
Aug 31, 2022 73.23 1,111 -0.60(-0.81%)
Aug 25, 2022 73.83 0 -0.00(-0.01%)
Aug 24, 2022 73.83 73.83 73.83 73.83 301 -0.62(-0.84%)
Aug 23, 2022 74.37 74.46 74.37 74.46 26,344 +1.77(+2.43%)
Aug 22, 2022 74.15 74.15 72.69 72.69 8,068 -4.12(-5.37%)
Aug 19, 2022 76.81 76.81 76.81 76.81 276 -1.39(-1.77%)
Aug 18, 2022 78.21 79.00 78.20 78.20 7,016 +0.45(+0.58%)
Aug 17, 2022 77.75 77.75 77.75 77.75 306 -2.25(-2.81%)
Aug 16, 2022 78.91 81.06 78.91 80.00 7,787 -0.70(-0.87%)
Aug 12, 2022 80.70 0 -1.76(-2.13%)
Aug 11, 2022 82.46 82.46 82.46 82.46 193 +3.11(+3.92%)
Aug 05, 2022 79.35 71 -1.65(-2.04%)
Aug 01, 2022 81.00 40 +0.50(+0.62%)
Jul 29, 2022 80.50 80.50 80.50 80.50 201 +0.30(+0.37%)
Jul 28, 2022 80.20 80.20 80.20 80.20 314 +3.15(+4.09%)
Jul 21, 2022 77.05 18 -4.83(-5.90%)
Jul 19, 2022 81.88 3,932 +9.83(+13.64%)
Jul 14, 2022 72.05 46 -1.17(-1.60%)
Jul 13, 2022 73.22 73.22 73.02 73.22 1,076 -1.84(-2.45%)
Jul 12, 2022 75.06 75.06 75.06 75.06 2,397 -2.84(-3.64%)
Jul 08, 2022 77.90 29 +2.53(+3.36%)
Jul 05, 2022 75.37 0 -1.87(-2.42%)
Jun 30, 2022 77.24 50 -1.01(-1.29%)
Jun 29, 2022 78.48 78.90 78.25 78.25 3,825 -1.55(-1.94%)
Jun 28, 2022 79.80 79.80 79.80 79.80 2,386 -1.10(-1.36%)
Jun 27, 2022 80.90 80.90 80.90 80.90 2,001 +2.13(+2.70%)
Jun 23, 2022 78.77 194 -0.03(-0.04%)
Jun 17, 2022 78.80 139 -3.05(-3.73%)
Jun 16, 2022 81.85 81.85 81.85 81.85 102 -1.17(-1.41%)
Jun 15, 2022 82.70 83.02 82.70 83.02 216 -2.98(-3.47%)
Jun 10, 2022 86.00 3,612 -2.69(-3.03%)
Jun 09, 2022 88.69 88.69 88.69 88.69 160 +1.44(+1.65%)
Jun 08, 2022 87.25 87.25 87.25 87.25 126 -0.65(-0.74%)
Jun 01, 2022 87.90 57 +4.07(+4.85%)
May 25, 2022 83.83 9 +0.63(+0.76%)
May 24, 2022 83.20 83.20 83.20 83.20 200 +0.00(+0.00%)
May 23, 2022 83.05 83.20 83.05 83.20 478 +0.20(+0.24%)
May 19, 2022 83.00 40 +2.00(+2.47%)
May 16, 2022 81.00 1,022 +3.87(+5.02%)
May 12, 2022 77.13 959 -9.95(-11.43%)
May 11, 2022 87.08 87.08 85.91 87.08 792 +4.08(+4.92%)
May 10, 2022 83.00 83.00 83.00 83.00 233 +0.00(+0.00%)
May 05, 2022 83.00 84 +1.20(+1.47%)
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.