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 27, 2002 33.00 33.40 33.00 33.00 1,500 +0.33(+1.01%)
Nov 26, 2002 32.67 32.67 32.67 32.67 0 -0.38(-1.15%)
Nov 25, 2002 33.05 33.05 33.05 33.05 0 +0.55(+1.69%)
Nov 22, 2002 32.50 32.50 32.50 32.50 0 +0.00(+0.00%)
Nov 21, 2002 32.50 32.50 32.50 32.50 0 -0.85(-2.55%)
Nov 20, 2002 33.35 33.35 33.35 33.35 0 -0.45(-1.33%)
Nov 19, 2002 33.80 33.80 33.80 33.80 0 +0.30(+0.90%)
Nov 18, 2002 33.50 33.50 33.50 33.50 0 -0.25(-0.74%)
Nov 15, 2002 33.75 33.75 33.75 33.75 0 +0.30(+0.90%)
Nov 14, 2002 33.45 33.45 33.45 33.45 0 -0.05(-0.15%)
Nov 13, 2002 33.50 33.50 33.50 33.50 0 +0.12(+0.37%)
Nov 12, 2002 33.38 33.38 33.38 33.38 0 +0.12(+0.38%)
Nov 11, 2002 33.25 33.25 33.25 33.25 0 +0.00(+0.00%)
Nov 08, 2002 33.25 33.25 33.25 33.25 0 -0.75(-2.21%)
Nov 07, 2002 34.00 34.00 34.00 34.00 0 -2.50(-6.85%)
Nov 06, 2002 36.50 36.50 36.50 36.50 0 -0.25(-0.68%)
Nov 05, 2002 36.75 36.75 36.75 36.75 0 +1.30(+3.67%)
Nov 04, 2002 35.45 35.45 35.45 35.45 0 -0.09(-0.25%)
Nov 01, 2002 35.54 35.54 35.54 35.54 0 +1.54(+4.53%)
Oct 31, 2002 34.00 34.00 34.00 34.00 0 -0.45(-1.31%)
Oct 30, 2002 34.45 34.45 34.45 34.45 0 -2.30(-6.26%)
Oct 29, 2002 36.75 36.75 36.75 36.75 0 +1.00(+2.80%)
Oct 28, 2002 35.75 35.75 35.75 35.75 0 -0.25(-0.69%)
Oct 25, 2002 36.00 36.00 36.00 36.00 0 +1.00(+2.86%)
Oct 24, 2002 35.00 35.00 35.00 35.00 0 -1.25(-3.45%)
Oct 23, 2002 36.25 36.25 36.25 36.25 0 +0.50(+1.40%)
Oct 22, 2002 35.75 35.75 35.75 35.75 0 +0.50(+1.42%)
Oct 21, 2002 35.25 35.25 35.25 35.25 0 +1.40(+4.14%)
Oct 18, 2002 33.85 33.85 33.85 33.85 0 +0.00(+0.00%)
Oct 17, 2002 33.85 33.85 33.85 33.85 0 +0.00(+0.00%)
Oct 16, 2002 33.85 33.85 33.85 33.85 0 +1.33(+4.09%)
Oct 15, 2002 32.52 32.52 32.52 32.52 0 -0.23(-0.70%)
Oct 14, 2002 32.75 32.75 32.75 32.75 0 +2.75(+9.17%)
Oct 11, 2002 30.00 30.00 30.00 30.00 0 +0.50(+1.69%)
Oct 10, 2002 29.50 29.50 29.50 29.50 0 -0.45(-1.50%)
Oct 09, 2002 29.95 29.95 29.95 29.95 0 -1.40(-4.47%)
Oct 08, 2002 31.35 31.35 31.35 31.35 0 -0.15(-0.48%)
Oct 07, 2002 31.50 31.50 31.50 31.50 0 -2.25(-6.67%)
Oct 04, 2002 33.75 33.75 33.75 33.75 0 -0.69(-2.01%)
Oct 03, 2002 34.44 34.44 34.44 34.44 0 +2.19(+6.80%)
Oct 02, 2002 32.25 32.25 32.25 32.25 0 -1.40(-4.16%)
Oct 01, 2002 33.65 33.65 33.65 33.65 0 +0.00(+0.00%)
Sep 30, 2002 33.65 33.65 33.65 33.65 0 -0.10(-0.30%)
Sep 27, 2002 33.75 33.75 33.75 33.75 0 +2.50(+8.00%)
Sep 26, 2002 31.25 31.25 31.25 31.25 0 +1.00(+3.31%)
Sep 25, 2002 30.25 30.25 30.25 30.25 0 -1.75(-5.47%)
Sep 24, 2002 32.00 32.00 32.00 32.00 0 +0.00(+0.00%)
Sep 23, 2002 32.00 32.00 32.00 32.00 0 +0.00(+0.00%)
Sep 20, 2002 32.00 32.00 32.00 32.00 0 -1.00(-3.03%)
Sep 19, 2002 34.50 33.40 33.00 33.00 2,900 -1.50(-4.35%)
Sep 18, 2002 34.50 34.50 34.50 34.50 0 +0.09(+0.26%)
Sep 17, 2002 34.41 34.41 34.41 34.41 0 +0.00(+0.00%)
Sep 16, 2002 34.41 34.41 34.41 34.41 0 -2.34(-6.37%)
Sep 13, 2002 36.75 36.75 36.75 36.75 0 +0.00(+0.00%)
Sep 12, 2002 36.75 36.75 36.75 36.75 0 +1.00(+2.80%)
Sep 11, 2002 35.75 35.75 35.75 35.75 0 -0.15(-0.42%)
Sep 10, 2002 35.90 35.90 35.90 35.90 0 +0.05(+0.14%)
Sep 09, 2002 35.85 35.85 35.85 35.85 0 +1.35(+3.91%)
Sep 06, 2002 34.50 34.50 34.50 34.50 0 -0.62(-1.78%)
Sep 05, 2002 35.12 35.12 35.12 35.12 0 -1.12(-3.10%)
Sep 04, 2002 36.25 36.25 36.25 36.25 0 -1.10(-2.95%)
Sep 03, 2002 37.35 37.35 37.35 37.35 0 +0.10(+0.27%)
Aug 30, 2002 37.25 37.25 37.25 37.25 0 -0.26(-0.69%)
Aug 29, 2002 37.51 37.51 37.51 37.51 0 -1.89(-4.80%)
Aug 28, 2002 39.40 39.40 39.40 39.40 0 +1.56(+4.12%)
Aug 27, 2002 37.84 37.84 37.84 37.84 0 +0.34(+0.91%)
Aug 26, 2002 37.50 37.50 37.50 37.50 0 -0.75(-1.96%)
Aug 23, 2002 38.25 38.25 38.25 38.25 0 -0.05(-0.13%)
Aug 22, 2002 38.30 38.30 38.30 38.30 0 -1.45(-3.65%)
Aug 21, 2002 39.75 39.75 39.75 39.75 0 +0.00(+0.00%)
Aug 20, 2002 39.75 39.75 39.75 39.75 0 +0.65(+1.66%)
Aug 16, 2002 39.10 39.10 39.10 39.10 0 +0.34(+0.88%)
Aug 15, 2002 38.76 38.76 38.76 38.76 0 +0.31(+0.81%)
Aug 14, 2002 38.45 38.45 38.45 38.45 0 +1.25(+3.36%)
Aug 13, 2002 37.20 37.20 37.20 37.20 0 +0.00(+0.00%)
Aug 12, 2002 37.20 37.20 37.20 37.20 0 -2.80(-7.00%)
Aug 07, 2002 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Aug 06, 2002 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Aug 05, 2002 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Aug 02, 2002 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Aug 01, 2002 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Jul 31, 2002 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Jul 30, 2002 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Jul 29, 2002 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Jul 26, 2002 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Jul 25, 2002 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Jul 24, 2002 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Jul 23, 2002 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Jul 22, 2002 40.00 40.00 40.00 40.00 0 -0.30(-0.74%)
Jul 19, 2002 40.30 40.30 40.30 40.30 0 +1.05(+2.68%)
Jul 17, 2002 39.25 39.25 39.25 39.25 0 -1.35(-3.33%)
Jul 12, 2002 40.60 40.60 40.60 40.60 0 -0.60(-1.46%)
Jul 11, 2002 41.20 41.20 41.20 41.20 0 -1.55(-3.63%)
Jul 10, 2002 42.75 42.75 42.75 42.75 0 +4.40(+11.47%)
Jul 09, 2002 38.35 38.35 38.35 38.35 0 +0.00(+0.00%)
Jul 08, 2002 38.35 38.35 38.35 38.35 0 +0.00(+0.00%)
Jul 05, 2002 38.35 38.35 38.35 38.35 0 +0.00(+0.00%)
Jul 04, 2002 38.35 38.50 38.30 38.35 1,000 -0.65(-1.67%)
Jul 03, 2002 39.00 39.00 39.00 39.00 0 -1.40(-3.47%)
Jul 02, 2002 40.40 40.40 40.40 40.40 0 -0.80(-1.94%)
Jul 01, 2002 41.20 41.20 41.20 41.20 0 +1.20(+3.00%)
Jun 28, 2002 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Jun 27, 2002 40.00 40.00 40.00 40.00 0 +1.00(+2.56%)
Jun 26, 2002 39.00 39.00 39.00 39.00 0 +2.50(+6.85%)
Jun 25, 2002 36.50 36.50 36.50 36.50 0 -3.75(-9.32%)
Jun 21, 2002 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Jun 20, 2002 40.25 40.25 40.25 40.25 0 +0.50(+1.26%)
Jun 19, 2002 39.75 39.75 39.75 39.75 0 +1.50(+3.92%)
Jun 18, 2002 38.25 38.25 38.25 38.25 0 +0.00(+0.00%)
Jun 17, 2002 38.25 38.25 38.25 38.25 0 -2.65(-6.48%)
Jun 14, 2002 40.90 40.90 40.90 40.90 0 -1.60(-3.76%)
Jun 12, 2002 42.50 42.50 42.50 42.50 0 +1.05(+2.53%)
Jun 11, 2002 41.45 41.45 41.45 41.45 0 -0.55(-1.31%)
Jun 10, 2002 42.00 42.00 42.00 42.00 0 +0.75(+1.82%)
Jun 07, 2002 41.25 41.25 41.25 41.25 0 +0.00(+0.00%)
Jun 06, 2002 41.25 41.25 41.25 41.25 0 -0.35(-0.84%)
Jun 05, 2002 41.60 41.60 41.60 41.60 0 -0.75(-1.77%)
May 31, 2002 42.35 42.35 42.35 42.35 0 -0.15(-0.35%)
May 28, 2002 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
May 27, 2002 42.50 42.50 42.50 42.50 200 -0.50(-1.16%)
May 24, 2002 43.00 43.00 43.00 43.00 0 -0.75(-1.71%)
May 23, 2002 43.75 43.75 43.75 43.75 0 +0.00(+0.00%)
May 22, 2002 43.75 43.75 43.75 43.75 0 +0.00(+0.00%)
May 21, 2002 43.75 43.75 43.75 43.75 0 +0.25(+0.57%)
May 20, 2002 43.50 43.50 43.50 43.50 0 +1.20(+2.84%)
May 17, 2002 42.30 42.30 42.30 42.30 0 +0.55(+1.32%)
May 16, 2002 41.75 41.75 41.75 41.75 0 +0.00(+0.00%)
May 15, 2002 41.75 41.75 41.75 41.75 0 -0.50(-1.18%)
May 14, 2002 42.25 42.25 42.25 42.25 0 -0.75(-1.74%)
May 13, 2002 43.00 43.00 43.00 43.00 0 +1.00(+2.38%)
May 10, 2002 42.00 42.00 42.00 42.00 0 +0.75(+1.82%)
May 09, 2002 41.25 41.25 41.25 41.25 0 +0.35(+0.86%)
May 08, 2002 40.90 40.90 40.90 40.90 0 -0.10(-0.24%)
May 07, 2002 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
May 06, 2002 41.00 41.00 41.00 41.00 0 +0.20(+0.49%)
May 03, 2002 40.80 40.80 40.80 40.80 0 +1.30(+3.29%)
May 02, 2002 39.50 39.50 39.50 39.50 0 -0.18(-0.45%)
May 01, 2002 39.68 39.68 39.68 39.68 0 +0.93(+2.40%)
Apr 30, 2002 38.75 38.75 38.75 38.75 0 -0.75(-1.90%)
Apr 29, 2002 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Apr 26, 2002 39.50 39.50 39.50 39.50 0 -0.71(-1.76%)
Apr 25, 2002 40.21 40.21 40.21 40.21 0 -0.54(-1.33%)
Apr 24, 2002 40.75 40.75 40.75 40.75 0 +1.00(+2.52%)
Apr 23, 2002 39.75 39.75 39.75 39.75 0 -1.00(-2.45%)
Apr 22, 2002 40.75 40.75 40.75 40.75 0 +0.00(+0.00%)
Apr 19, 2002 40.75 40.75 40.75 40.75 0 +0.55(+1.37%)
Apr 18, 2002 40.20 40.20 40.20 40.20 0 -0.30(-0.74%)
Apr 17, 2002 40.50 40.50 40.50 40.50 0 +1.83(+4.73%)
Apr 16, 2002 38.67 38.67 38.67 38.67 0 +0.00(+0.00%)
Apr 15, 2002 38.67 38.67 38.67 38.67 0 -0.03(-0.08%)
Apr 12, 2002 38.70 38.70 38.70 38.70 0 -0.47(-1.20%)
Apr 11, 2002 39.17 39.17 39.17 39.17 0 +0.42(+1.08%)
Apr 10, 2002 38.75 38.75 38.75 38.75 0 +0.12(+0.31%)
Apr 09, 2002 38.63 38.63 38.63 38.63 0 -0.87(-2.20%)
Apr 08, 2002 39.50 39.50 39.50 39.50 0 +0.70(+1.80%)
Apr 05, 2002 38.80 38.80 38.80 38.80 0 -0.65(-1.65%)
Apr 04, 2002 39.45 39.45 39.45 39.45 0 -0.35(-0.88%)
Apr 03, 2002 39.80 39.80 39.80 39.80 0 -0.45(-1.12%)
Apr 02, 2002 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Apr 01, 2002 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Mar 29, 2002 40.25 40.25 39.90 40.25 26,300 +1.01(+2.57%)
Mar 28, 2002 39.24 39.24 39.24 39.24 0 -0.51(-1.28%)
Mar 27, 2002 39.75 39.75 39.75 39.75 0 -0.75(-1.85%)
Mar 26, 2002 40.50 40.50 40.50 40.50 0 -1.25(-2.99%)
Mar 25, 2002 41.75 41.75 41.75 41.75 0 -0.25(-0.60%)
Mar 22, 2002 42.00 42.00 42.00 42.00 0 +1.25(+3.07%)
Mar 21, 2002 40.75 40.75 40.75 40.75 0 +0.00(+0.00%)
Mar 20, 2002 40.75 40.75 40.75 40.75 0 +0.50(+1.24%)
Mar 19, 2002 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Mar 18, 2002 40.25 40.25 40.25 40.25 0 +1.00(+2.55%)
Mar 15, 2002 39.25 39.25 39.25 39.25 0 +0.00(+0.00%)
Mar 14, 2002 39.25 39.25 39.25 39.25 0 +0.25(+0.64%)
Mar 13, 2002 39.00 39.00 39.00 39.00 0 -0.25(-0.64%)
Mar 12, 2002 39.25 39.25 39.25 39.25 0 +0.50(+1.29%)
Mar 11, 2002 38.75 38.75 38.75 38.75 0 +0.00(+0.00%)
Mar 08, 2002 38.75 38.75 38.75 38.75 0 +0.00(+0.00%)
Mar 07, 2002 38.75 38.75 38.75 38.75 0 -0.75(-1.90%)
Mar 06, 2002 39.50 39.50 39.50 39.50 0 +1.00(+2.60%)
Mar 05, 2002 38.50 38.50 38.50 38.50 0 +0.50(+1.32%)
Mar 04, 2002 38.00 38.00 38.00 38.00 0 +1.50(+4.11%)
Mar 01, 2002 36.50 36.50 36.50 36.50 0 +0.00(+0.00%)
Feb 28, 2002 36.50 36.50 36.50 36.50 0 +0.25(+0.69%)
Feb 27, 2002 36.25 36.25 36.25 36.25 0 -0.25(-0.68%)
Feb 26, 2002 36.50 36.50 36.50 36.50 0 +0.85(+2.38%)
Feb 25, 2002 35.65 35.65 35.65 35.65 0 -0.35(-0.97%)
Feb 22, 2002 36.00 36.00 36.00 36.00 0 +0.25(+0.70%)
Feb 21, 2002 35.75 35.75 35.75 35.75 0 +0.00(+0.00%)
Feb 20, 2002 35.75 35.75 35.75 35.75 0 -0.54(-1.48%)
Feb 19, 2002 36.29 36.29 36.29 36.29 0 +0.00(+0.00%)
Feb 18, 2002 36.29 36.29 36.29 36.29 400 +1.04(+2.94%)
Feb 15, 2002 35.25 35.25 35.25 35.25 0 +0.00(+0.00%)
Feb 14, 2002 35.25 35.25 35.25 35.25 0 +0.00(+0.00%)
Feb 13, 2002 35.25 35.25 35.25 35.25 0 -0.75(-2.08%)
Feb 12, 2002 36.00 36.00 36.00 36.00 0 +0.60(+1.69%)
Feb 11, 2002 35.40 35.40 35.40 35.40 0 +0.90(+2.61%)
Feb 08, 2002 34.50 34.50 34.50 34.50 0 -0.40(-1.15%)
Feb 07, 2002 34.90 34.90 34.90 34.90 0 -1.15(-3.19%)
Feb 06, 2002 36.05 36.05 36.05 36.05 0 -0.70(-1.90%)
Feb 05, 2002 36.75 36.75 36.75 36.75 0 -0.05(-0.14%)
Feb 04, 2002 36.80 36.80 36.80 36.80 0 +0.80(+2.22%)
Feb 01, 2002 36.00 36.00 36.00 36.00 0 +0.00(+0.00%)
Jan 31, 2002 36.00 36.00 36.00 36.00 0 +0.75(+2.13%)
Jan 30, 2002 35.25 35.25 35.25 35.25 0 +0.25(+0.71%)
Jan 29, 2002 35.00 35.00 35.00 35.00 0 +2.25(+6.87%)
Jan 28, 2002 32.75 32.75 32.75 32.75 0 -1.25(-3.68%)
Jan 25, 2002 34.00 34.00 34.00 34.00 0 +0.60(+1.80%)
Jan 24, 2002 33.40 33.40 33.40 33.40 0 +0.15(+0.45%)
Jan 23, 2002 33.25 33.25 33.25 33.25 0 +0.00(+0.00%)
Jan 22, 2002 33.25 33.25 33.25 33.25 0 +0.00(+0.00%)
Jan 21, 2002 33.25 34.00 33.00 33.25 5,400 -0.25(-0.75%)
Jan 18, 2002 33.50 33.50 33.50 33.50 0 +0.00(+0.00%)
Jan 17, 2002 33.50 33.50 33.50 33.50 0 +0.15(+0.45%)
Jan 16, 2002 33.35 33.35 33.35 33.35 0 -1.01(-2.94%)
Jan 15, 2002 34.36 34.36 34.36 34.36 0 -1.74(-4.82%)
Jan 14, 2002 36.10 36.10 36.10 36.10 0 +0.00(+0.00%)
Jan 11, 2002 36.10 36.10 36.10 36.10 0 +0.19(+0.53%)
Jan 10, 2002 35.91 35.91 35.91 35.91 0 +0.16(+0.45%)
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.