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

Bayerische Motoren Werke Ag (OP: BAMXF )

118.00 UNCHANGED
Streaming Delayed Price Updated: 9:59 AM EDT, Apr 17, 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 (%)
Nov 30, 2010 74.70 75.80 74.65 75.80 1,870 -0.75(-0.98%)
Nov 29, 2010 76.00 76.55 75.52 76.55 10,011 -1.85(-2.36%)
Nov 26, 2010 78.34 79.15 78.34 78.40 1,960 -0.60(-0.76%)
Nov 24, 2010 78.85 79.00 79.00 79.00 1,746 +3.05(+4.02%)
Nov 23, 2010 77.46 77.46 75.70 75.95 5,158 -2.90(-3.68%)
Nov 22, 2010 79.15 79.56 78.30 78.85 6,280 +1.20(+1.55%)
Nov 19, 2010 76.69 77.65 76.69 77.65 1,480 +1.20(+1.57%)
Nov 18, 2010 76.25 76.45 76.10 76.45 3,000 +3.40(+4.65%)
Nov 17, 2010 73.05 73.05 73.05 73.05 200 -0.10(-0.14%)
Nov 16, 2010 73.30 73.30 73.15 73.15 220 -2.65(-3.50%)
Nov 15, 2010 76.65 76.65 75.80 75.80 5,750 +1.35(+1.81%)
Nov 12, 2010 75.45 75.45 74.45 74.45 5,734 +0.50(+0.68%)
Nov 11, 2010 74.00 74.20 73.95 73.95 5,250 +0.05(+0.07%)
Nov 10, 2010 73.90 73.90 73.90 73.90 200 -0.48(-0.65%)
Nov 09, 2010 76.45 76.55 74.38 74.38 6,630 -0.77(-1.02%)
Nov 08, 2010 74.10 75.15 74.10 75.15 7,200 -0.65(-0.86%)
Nov 05, 2010 76.00 76.15 75.80 75.80 15,002 -0.85(-1.11%)
Nov 04, 2010 75.10 76.66 75.10 76.65 4,178 +4.60(+6.38%)
Nov 03, 2010 72.05 72.05 72.05 72.05 200 -1.20(-1.64%)
Nov 02, 2010 73.40 73.50 73.25 73.25 2,910 +0.05(+0.07%)
Nov 01, 2010 73.36 73.40 73.20 73.20 1,630 +2.00(+2.81%)
Oct 29, 2010 71.15 71.59 71.10 71.20 3,352 +1.52(+2.18%)
Oct 28, 2010 69.68 69.68 69.68 69.68 127 +0.88(+1.28%)
Oct 27, 2010 69.43 69.43 68.80 68.80 658 -2.45(-3.44%)
Oct 25, 2010 70.70 71.25 70.70 71.25 810 +1.70(+2.44%)
Oct 21, 2010 69.55 69.55 69.55 0 +0.55(+0.80%)
Oct 20, 2010 68.60 69.00 68.60 69.00 200 +1.25(+1.85%)
Oct 19, 2010 67.75 67.75 67.75 67.75 150 -0.60(-0.88%)
Oct 18, 2010 68.15 68.35 68.15 68.35 898 -0.90(-1.30%)
Oct 15, 2010 70.00 70.00 68.95 69.25 3,211 -0.85(-1.21%)
Oct 14, 2010 70.15 70.35 70.10 70.10 850 +0.05(+0.07%)
Oct 13, 2010 69.73 70.05 69.73 70.05 300 +1.05(+1.52%)
Oct 11, 2010 69.00 69.00 69.00 0 -0.45(-0.65%)
Oct 08, 2010 69.80 69.80 69.45 69.45 1,580 -0.15(-0.22%)
Oct 07, 2010 69.55 69.60 69.55 69.60 900 +0.75(+1.09%)
Oct 06, 2010 68.50 68.85 68.50 68.85 2,300 -0.20(-0.29%)
Oct 05, 2010 69.05 69.05 69.05 69.05 200 +3.35(+5.10%)
Oct 04, 2010 66.35 66.35 65.70 65.70 300 -2.29(-3.37%)
Oct 01, 2010 68.03 68.05 67.99 67.99 1,700 -1.96(-2.80%)
Sep 30, 2010 69.50 69.95 69.50 69.95 300 +0.49(+0.71%)
Sep 29, 2010 69.40 69.70 69.40 69.46 2,822 +1.07(+1.56%)
Sep 28, 2010 67.05 68.65 67.05 68.39 800 +0.97(+1.44%)
Sep 27, 2010 67.42 67.42 67.42 67.42 150 -0.28(-0.41%)
Sep 24, 2010 66.85 67.70 66.85 67.70 682 +3.64(+5.68%)
Sep 23, 2010 63.68 64.06 63.65 64.06 750 -0.44(-0.68%)
Sep 22, 2010 64.90 65.00 64.40 64.50 2,058 +0.55(+0.86%)
Sep 21, 2010 64.54 64.54 63.38 63.95 2,990 -0.25(-0.39%)
Sep 20, 2010 63.05 64.20 63.05 64.20 1,050 +2.52(+4.09%)
Sep 17, 2010 61.64 61.68 61.64 61.68 1,400 +0.26(+0.42%)
Sep 15, 2010 61.60 61.60 61.42 61.42 1,050 +0.47(+0.77%)
Sep 14, 2010 60.25 60.95 60.25 60.95 660 +1.20(+2.01%)
Sep 13, 2010 59.60 59.75 59.25 59.75 1,300 +0.75(+1.27%)
Sep 10, 2010 58.95 59.14 58.70 59.00 2,680 +1.30(+2.25%)
Sep 09, 2010 57.70 57.70 57.70 57.70 500 +0.50(+0.87%)
Sep 08, 2010 56.65 57.20 56.65 57.20 11,360 +0.50(+0.88%)
Sep 03, 2010 56.70 56.70 56.70 0 +1.15(+2.07%)
Sep 02, 2010 55.70 55.79 55.55 55.55 1,700 +0.85(+1.55%)
Sep 01, 2010 53.85 54.70 53.85 54.70 2,045 +2.49(+4.77%)
Aug 31, 2010 52.21 52.21 52.21 52.21 540 +0.51(+0.99%)
Aug 30, 2010 52.20 52.20 51.70 51.70 793 -1.15(-2.18%)
Aug 26, 2010 52.85 52.85 52.85 0 +0.65(+1.25%)
Aug 25, 2010 52.30 52.30 52.10 52.20 456 -0.35(-0.67%)
Aug 24, 2010 52.25 52.55 52.22 52.55 1,550 -1.05(-1.96%)
Aug 23, 2010 53.60 53.60 53.60 53.60 100 +0.45(+0.85%)
Aug 20, 2010 53.15 53.15 53.15 53.15 1,500 -1.55(-2.83%)
Aug 19, 2010 56.21 56.21 54.70 54.70 400 -1.30(-2.32%)
Aug 18, 2010 56.00 56.00 56.00 56.00 339 +0.55(+0.99%)
Aug 17, 2010 55.60 55.63 55.45 55.45 2,000 +2.20(+4.13%)
Aug 16, 2010 53.29 53.45 53.25 53.25 650 -0.50(-0.93%)
Aug 12, 2010 53.75 53.75 53.75 0 -0.55(-1.01%)
Aug 11, 2010 54.84 54.84 54.30 54.30 1,313 -4.15(-7.10%)
Aug 09, 2010 58.45 58.45 58.45 0 +0.25(+0.43%)
Aug 06, 2010 58.45 58.60 58.20 58.20 500 -0.20(-0.34%)
Aug 05, 2010 58.80 58.80 58.40 58.40 200 +0.90(+1.57%)
Aug 04, 2010 57.50 57.50 57.50 57.50 300 +0.87(+1.54%)
Aug 03, 2010 56.95 56.95 56.60 56.63 700 +1.48(+2.68%)
Aug 02, 2010 55.15 55.20 55.15 55.15 600 +1.25(+2.32%)
Jul 30, 2010 53.90 53.90 53.90 53.90 400 +0.70(+1.32%)
Jul 29, 2010 53.50 53.50 53.20 53.20 1,443 +0.40(+0.76%)
Jul 28, 2010 53.05 53.05 52.80 52.80 450 -0.90(-1.68%)
Jul 27, 2010 53.70 53.70 53.70 53.70 200 -0.50(-0.92%)
Jul 26, 2010 54.05 54.20 54.05 54.20 200 -0.15(-0.28%)
Jul 23, 2010 54.45 54.45 54.05 54.35 300 +0.10(+0.18%)
Jul 22, 2010 54.20 54.25 54.10 54.25 1,960 +2.05(+3.93%)
Jul 21, 2010 52.20 52.20 52.20 52.20 200 -0.90(-1.69%)
Jul 20, 2010 53.10 53.10 53.10 53.10 300 -1.25(-2.30%)
Jul 19, 2010 54.15 54.35 53.67 54.35 8,600 -0.65(-1.18%)
Jul 16, 2010 55.07 55.07 55.00 55.00 600 +0.00(+0.00%)
Jul 15, 2010 54.55 55.00 54.50 55.00 4,052 +2.00(+3.77%)
Jul 14, 2010 52.90 53.10 52.70 53.00 1,990 -0.30(-0.56%)
Jul 13, 2010 53.45 53.45 53.30 53.30 2,250 +4.50(+9.22%)
Jul 12, 2010 48.80 48.80 48.80 48.80 253 -0.52(-1.05%)
Jul 09, 2010 49.20 49.40 49.20 49.32 1,210 -0.48(-0.96%)
Jul 07, 2010 49.80 49.80 49.80 0 +1.20(+2.47%)
Jul 06, 2010 49.21 49.21 48.60 48.60 1,290 +0.86(+1.80%)
Jul 02, 2010 47.98 47.98 47.74 47.74 370 -0.26(-0.54%)
Jul 01, 2010 48.00 48.00 48.00 48.00 200 -0.50(-1.03%)
Jun 30, 2010 48.95 48.95 48.50 48.50 330 -0.30(-0.61%)
Jun 29, 2010 49.05 49.05 48.80 48.80 400 -1.30(-2.59%)
Jun 25, 2010 49.72 50.10 49.72 50.10 600 -0.75(-1.47%)
Jun 24, 2010 51.05 51.05 50.85 50.85 316 -0.31(-0.61%)
Jun 23, 2010 50.75 51.16 50.60 51.16 2,000 +0.61(+1.21%)
Jun 21, 2010 50.55 50.55 50.55 0 +0.60(+1.20%)
Jun 18, 2010 50.25 50.25 49.91 49.95 2,525 +0.80(+1.63%)
Jun 17, 2010 48.55 49.15 48.55 49.15 2,230 +1.25(+2.61%)
Jun 16, 2010 48.01 48.01 47.90 47.90 650 -1.55(-3.13%)
Jun 15, 2010 48.95 49.45 48.92 49.45 2,302 +1.25(+2.59%)
Jun 14, 2010 48.85 49.00 48.20 48.20 1,190 -0.39(-0.80%)
Jun 11, 2010 48.10 48.65 48.10 48.59 700 -0.23(-0.47%)
Jun 10, 2010 48.98 48.98 48.82 48.82 300 +2.52(+5.44%)
Jun 09, 2010 46.55 47.00 46.30 46.30 1,000 +1.45(+3.23%)
Jun 08, 2010 45.10 45.10 44.85 44.85 1,320 -0.50(-1.10%)
Jun 07, 2010 45.50 46.00 45.35 45.35 1,260 -0.30(-0.66%)
Jun 04, 2010 46.25 46.25 45.65 45.65 4,832 -2.35(-4.90%)
Jun 03, 2010 48.00 48.18 47.60 48.00 5,258 +0.35(+0.73%)
Jun 02, 2010 46.64 47.65 46.60 47.65 1,650 +0.90(+1.93%)
Jun 01, 2010 45.76 47.20 45.50 46.75 6,677 +1.00(+2.19%)
May 27, 2010 45.75 45.75 45.75 45.75 0 +1.85(+4.21%)
May 26, 2010 44.35 44.35 43.50 43.90 920 +0.90(+2.09%)
May 25, 2010 42.95 43.25 42.95 43.00 4,150 -1.70(-3.80%)
May 24, 2010 44.70 44.70 44.70 44.70 640 -0.50(-1.11%)
May 21, 2010 45.20 45.20 45.20 45.20 975 +0.05(+0.11%)
May 20, 2010 44.50 45.15 44.50 45.15 900 -1.05(-2.27%)
May 19, 2010 45.56 46.38 45.56 46.20 1,056 -2.65(-5.42%)
May 18, 2010 48.85 48.85 48.85 48.85 200 +1.05(+2.20%)
May 17, 2010 48.40 48.40 47.80 47.80 605 -1.18(-2.41%)
May 14, 2010 49.40 49.40 48.98 48.98 700 -0.16(-0.33%)
May 13, 2010 49.76 49.76 49.14 49.14 1,000 -0.02(-0.04%)
May 12, 2010 49.59 49.59 49.16 49.16 400 +0.61(+1.26%)
May 11, 2010 48.55 48.55 48.55 48.55 260 +0.15(+0.31%)
May 10, 2010 48.20 48.40 47.80 48.40 1,730 +3.45(+7.68%)
May 07, 2010 45.00 45.00 44.80 44.95 690 -0.90(-1.96%)
May 06, 2010 46.67 46.67 45.85 45.85 1,900 +0.05(+0.11%)
May 05, 2010 46.20 46.35 45.80 45.80 1,200 -0.87(-1.86%)
May 04, 2010 46.85 46.85 46.25 46.67 1,740 -2.93(-5.91%)
May 03, 2010 49.60 49.60 49.60 49.60 300 +1.00(+2.06%)
Apr 28, 2010 48.60 48.60 48.60 48.60 140 -0.70(-1.42%)
Apr 27, 2010 49.30 49.30 49.30 49.30 340 -1.05(-2.09%)
Apr 26, 2010 50.35 50.35 50.35 50.35 1,000 +2.40(+5.01%)
Apr 22, 2010 47.95 47.95 47.95 47.95 0 -1.38(-2.80%)
Apr 20, 2010 49.33 49.33 49.33 49.33 0 +1.48(+3.09%)
Apr 19, 2010 47.60 47.85 47.45 47.85 2,000 -0.05(-0.10%)
Apr 16, 2010 48.49 48.49 47.90 47.90 800 -0.20(-0.42%)
Apr 15, 2010 47.77 48.10 47.77 48.10 700 -0.30(-0.62%)
Apr 14, 2010 48.40 48.40 48.40 48.40 600 +0.90(+1.89%)
Apr 12, 2010 47.50 47.50 47.50 47.50 0 +0.75(+1.60%)
Apr 09, 2010 46.75 46.75 46.75 46.75 500 +0.65(+1.41%)
Apr 08, 2010 46.10 46.10 46.10 46.10 1,360 -0.56(-1.20%)
Apr 07, 2010 46.60 46.66 46.60 46.66 470 -0.89(-1.87%)
Apr 06, 2010 47.15 47.55 47.15 47.55 600 -0.05(-0.11%)
Apr 01, 2010 47.60 47.60 47.60 47.60 0 +1.50(+3.25%)
Mar 31, 2010 46.00 46.19 46.00 46.10 1,100 +0.75(+1.65%)
Mar 30, 2010 45.40 45.40 45.35 45.35 592 -0.45(-0.98%)
Mar 29, 2010 45.95 46.10 45.80 45.80 915 +0.20(+0.44%)
Mar 26, 2010 45.61 45.61 45.55 45.60 3,271 +0.10(+0.22%)
Mar 25, 2010 45.20 45.50 45.20 45.50 2,312 +1.10(+2.48%)
Mar 24, 2010 44.40 44.40 44.40 44.40 120 -0.50(-1.11%)
Mar 23, 2010 44.53 44.90 44.53 44.90 700 +0.95(+2.16%)
Mar 22, 2010 44.01 44.10 43.95 43.95 530 +0.35(+0.80%)
Mar 19, 2010 43.40 43.65 43.40 43.60 10,890 -0.37(-0.84%)
Mar 18, 2010 43.75 43.97 43.75 43.97 4,910 -0.69(-1.55%)
Mar 17, 2010 44.84 44.84 44.66 44.66 3,910 -0.64(-1.41%)
Mar 16, 2010 45.30 45.30 45.30 45.30 1,500 +0.42(+0.94%)
Mar 15, 2010 44.45 44.88 44.45 44.88 3,880 +0.18(+0.40%)
Mar 12, 2010 45.00 45.00 44.65 44.70 1,555 +0.10(+0.22%)
Mar 11, 2010 44.52 44.60 44.50 44.60 908 +0.85(+1.94%)
Mar 10, 2010 44.15 44.15 43.75 43.75 750 +0.05(+0.11%)
Mar 09, 2010 43.35 43.95 43.35 43.70 1,300 -0.03(-0.07%)
Mar 08, 2010 43.80 43.80 43.45 43.73 2,022 -0.47(-1.06%)
Mar 05, 2010 43.70 44.20 43.70 44.20 725 +1.45(+3.39%)
Mar 04, 2010 43.14 43.14 42.65 42.75 648 -0.25(-0.58%)
Mar 03, 2010 42.73 43.56 42.73 43.00 2,954 +0.45(+1.06%)
Mar 02, 2010 42.55 42.55 42.55 42.55 170 +1.15(+2.78%)
Mar 01, 2010 40.95 41.40 40.95 41.40 1,160 +0.64(+1.57%)
Feb 26, 2010 40.50 40.76 40.50 40.76 1,240 +0.91(+2.28%)
Feb 25, 2010 39.85 39.85 39.85 39.85 1,000 -1.15(-2.80%)
Feb 22, 2010 41.00 41.00 41.00 0 -0.33(-0.80%)
Feb 19, 2010 40.61 41.33 40.61 41.33 2,290 +1.13(+2.81%)
Feb 18, 2010 40.17 40.28 40.17 40.20 1,780 -0.45(-1.11%)
Feb 17, 2010 40.70 40.71 40.55 40.65 3,990 +0.05(+0.12%)
Feb 16, 2010 40.30 40.60 40.30 40.60 5,400 +1.10(+2.78%)
Feb 12, 2010 39.50 39.50 39.50 0 -1.37(-3.35%)
Feb 10, 2010 40.87 40.87 40.87 500 -0.53(-1.28%)
Feb 09, 2010 40.75 41.40 40.75 41.40 570 +0.65(+1.60%)
Feb 08, 2010 40.73 40.90 40.73 40.75 4,500 -0.30(-0.73%)
Feb 05, 2010 41.05 41.45 40.50 41.05 9,835 -0.75(-1.79%)
Feb 04, 2010 42.00 42.00 41.80 41.80 570 -1.50(-3.46%)
Feb 03, 2010 43.25 43.30 43.25 43.30 360 -0.45(-1.03%)
Feb 02, 2010 43.73 43.75 43.73 43.75 1,200 +0.25(+0.57%)
Feb 01, 2010 43.50 43.50 43.50 43.50 500 +0.85(+1.99%)
Jan 29, 2010 42.80 42.80 42.65 42.65 310 +0.85(+2.03%)
Jan 28, 2010 41.80 41.80 41.80 41.80 100 +0.00(+0.00%)
Jan 27, 2010 41.80 41.80 41.80 41.80 200 -0.65(-1.53%)
Jan 26, 2010 42.45 42.45 42.45 42.45 200 -0.15(-0.35%)
Jan 25, 2010 42.65 42.90 42.60 42.60 2,480 +0.10(+0.24%)
Jan 22, 2010 43.40 43.40 42.50 42.50 870 -1.10(-2.52%)
Jan 21, 2010 45.06 45.06 43.60 43.60 1,305 -2.55(-5.53%)
Jan 19, 2010 46.15 46.15 46.15 0 +0.60(+1.32%)
Jan 15, 2010 45.55 45.55 45.55 0 -0.84(-1.81%)
Jan 14, 2010 46.39 46.39 46.39 46.39 500 +0.59(+1.29%)
Jan 13, 2010 45.55 45.80 45.55 45.80 840 +0.25(+0.55%)
Jan 12, 2010 45.45 45.75 45.45 45.55 1,220 -1.05(-2.25%)
Jan 11, 2010 46.60 46.60 46.60 46.60 310 -0.90(-1.89%)
Jan 07, 2010 47.50 47.50 47.50 300 +0.05(+0.11%)
Jan 06, 2010 47.05 47.45 47.05 47.45 3,640 +0.78(+1.67%)
Jan 05, 2010 46.35 46.67 46.35 46.67 617 +0.52(+1.13%)
Jan 04, 2010 46.40 46.55 46.15 46.15 3,870 +0.60(+1.32%)
Dec 31, 2009 45.55 45.55 45.55 0 +0.05(+0.11%)
Dec 30, 2009 45.60 45.60 45.50 45.50 444 +0.18(+0.39%)
Dec 28, 2009 45.32 45.32 45.32 45.32 0 -0.23(-0.50%)
Dec 21, 2009 45.55 45.55 45.55 0 -0.35(-0.76%)
Dec 18, 2009 45.90 45.90 45.90 45.90 160 -0.55(-1.18%)
Dec 17, 2009 46.45 46.45 46.45 46.45 400 -0.40(-0.85%)
Dec 16, 2009 46.55 47.15 46.50 46.85 3,570 +1.03(+2.25%)
Dec 15, 2009 45.82 45.82 45.82 45.82 160 -0.74(-1.59%)
Dec 11, 2009 46.56 46.56 46.56 46.56 470 -0.19(-0.41%)
Dec 10, 2009 46.74 46.75 46.55 46.75 3,609 -0.05(-0.11%)
Dec 09, 2009 46.88 46.95 46.80 46.80 5,740 -0.41(-0.87%)
Dec 08, 2009 47.65 47.75 47.21 47.21 2,820 -1.14(-2.36%)
Dec 07, 2009 48.69 48.70 48.35 48.35 2,500 -0.10(-0.21%)
Dec 03, 2009 48.45 48.45 48.45 48.45 0 +0.65(+1.36%)
Dec 02, 2009 47.70 47.80 47.70 47.80 1,400 -0.58(-1.20%)
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.