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 29, 2022 81.80 81.80 81.80 81.80 450 -0.79(-0.96%)
Apr 28, 2022 81.77 82.59 81.77 82.59 1,315 +2.31(+2.88%)
Apr 26, 2022 80.28 64 -2.75(-3.31%)
Apr 25, 2022 84.00 84.00 83.03 83.03 4,711 -2.00(-2.35%)
Apr 22, 2022 85.03 85.03 85.03 85.03 143 +0.73(+0.86%)
Apr 19, 2022 84.30 87 +1.30(+1.57%)
Apr 14, 2022 83.00 2 -0.30(-0.36%)
Apr 13, 2022 82.74 83.30 82.74 83.30 1,386 +1.30(+1.59%)
Apr 12, 2022 82.00 82.00 82.00 82.00 1,609 -1.00(-1.20%)
Apr 08, 2022 83.00 296 -0.55(-0.66%)
Apr 07, 2022 83.55 83.55 83.55 83.55 4,404 +2.80(+3.47%)
Apr 06, 2022 80.75 80.75 80.75 80.75 3,153 -8.60(-9.62%)
Apr 04, 2022 89.35 0 -0.05(-0.06%)
Mar 31, 2022 89.40 6 -1.10(-1.22%)
Mar 30, 2022 89.44 90.50 89.44 90.50 400 +6.40(+7.61%)
Mar 28, 2022 84.10 35 -0.15(-0.18%)
Mar 23, 2022 84.25 565 +0.79(+0.95%)
Mar 21, 2022 83.46 443 +0.37(+0.45%)
Mar 17, 2022 83.09 30 -4.47(-5.11%)
Mar 16, 2022 87.56 87.56 87.56 87.56 104 +6.21(+7.64%)
Mar 15, 2022 81.35 81.35 81.35 81.35 23,135 +4.85(+6.34%)
Mar 10, 2022 76.50 221 -8.44(-9.94%)
Mar 09, 2022 81.30 84.94 80.90 84.94 1,410 +2.95(+3.60%)
Mar 08, 2022 81.99 81.99 80.00 81.99 2,984 +1.99(+2.49%)
Mar 04, 2022 80.00 2,835 -5.00(-5.88%)
Mar 03, 2022 87.25 87.25 85.00 85.00 1,489 -2.13(-2.44%)
Mar 02, 2022 87.13 90.00 87.13 87.13 678 -3.91(-4.29%)
Mar 01, 2022 90.63 91.04 90.63 91.04 958 -3.22(-3.42%)
Feb 28, 2022 94.26 94.26 94.26 94.26 110 -5.79(-5.79%)
Feb 25, 2022 98.88 100.05 98.88 100.05 1,550 +6.64(+7.11%)
Feb 24, 2022 93.41 95.88 92.50 93.41 541 -9.17(-8.94%)
Feb 22, 2022 102.58 76 -5.29(-4.90%)
Feb 15, 2022 107.87 0 +5.87(+5.76%)
Feb 08, 2022 102.00 0 -1.95(-1.88%)
Jan 25, 2022 103.95 169 +0.12(+0.12%)
Jan 24, 2022 103.83 103.83 103.83 103.83 159 -4.54(-4.19%)
Jan 21, 2022 108.36 108.36 108.36 108.36 241 -2.99(-2.68%)
Jan 19, 2022 111.35 1,200 -1.45(-1.28%)
Jan 18, 2022 112.51 112.80 112.51 112.80 248 +0.61(+0.54%)
Jan 13, 2022 112.19 0 +0.20(+0.18%)
Jan 12, 2022 112.06 112.06 111.94 111.99 1,185 +0.60(+0.54%)
Jan 11, 2022 111.39 111.39 111.39 111.39 100 +4.27(+3.99%)
Jan 05, 2022 107.12 107.12 107.12 244 +4.12(+4.00%)
Jan 03, 2022 103.00 103.00 103.00 2,144 +3.57(+3.59%)
Dec 31, 2021 99.43 99.43 99.43 99.43 344 -0.08(-0.08%)
Dec 23, 2021 99.51 99.51 99.51 33 +0.60(+0.60%)
Dec 22, 2021 98.79 98.91 98.79 98.91 1,530 -0.04(-0.04%)
Dec 21, 2021 97.80 99.12 97.80 98.95 1,471 +2.33(+2.41%)
Dec 20, 2021 96.62 96.82 96.62 96.62 3,031 -2.69(-2.71%)
Dec 17, 2021 99.31 99.31 99.31 99.31 138 -1.55(-1.54%)
Dec 16, 2021 101.10 101.30 100.86 100.86 1,050 -0.64(-0.63%)
Dec 15, 2021 101.50 101.50 101.50 101.50 300 -0.50(-0.49%)
Dec 10, 2021 102.00 102.00 102.00 1 +0.38(+0.37%)
Dec 09, 2021 102.15 102.15 101.62 101.62 201 +1.96(+1.97%)
Dec 06, 2021 99.66 99.66 99.66 8 +0.46(+0.47%)
Dec 03, 2021 99.00 99.20 99.00 99.20 562 -1.66(-1.65%)
Dec 02, 2021 100.86 100.86 100.77 100.86 2,609 +2.11(+2.14%)
Dec 01, 2021 99.12 99.12 98.75 98.75 304 +2.26(+2.34%)
Nov 29, 2021 96.49 96.49 96.49 14 -1.00(-1.03%)
Nov 26, 2021 97.49 97.49 97.49 97.49 207 -8.06(-7.64%)
Nov 23, 2021 105.55 105.55 105.55 162 -0.49(-0.46%)
Nov 22, 2021 106.79 106.79 106.04 106.04 1,282 +0.58(+0.55%)
Nov 19, 2021 105.46 105.46 105.46 105.46 174 -1.74(-1.62%)
Nov 18, 2021 105.23 107.20 105.23 107.20 509 +1.95(+1.85%)
Nov 17, 2021 105.25 105.25 105.25 105.25 3,715 -0.75(-0.71%)
Nov 16, 2021 106.00 106.00 106.00 106.00 240 -0.01(-0.01%)
Nov 15, 2021 106.01 106.01 106.01 106.01 603 +1.19(+1.13%)
Nov 09, 2021 104.83 104.83 104.83 104.83 279 -0.77(-0.73%)
Nov 08, 2021 104.39 105.60 104.39 105.60 915 +2.26(+2.19%)
Nov 03, 2021 103.34 103.34 103.34 1,413 +1.48(+1.45%)
Nov 02, 2021 101.86 101.86 101.86 101.86 626 -0.54(-0.53%)
Nov 01, 2021 102.40 102.40 102.40 102.40 224 +1.23(+1.22%)
Oct 29, 2021 100.75 101.17 100.75 101.17 586 -1.59(-1.55%)
Oct 27, 2021 102.76 102.76 102.76 1 +0.43(+0.42%)
Oct 26, 2021 102.33 102.33 102.33 102.33 187 +3.73(+3.78%)
Oct 22, 2021 98.60 98.60 98.60 83 +0.37(+0.38%)
Oct 20, 2021 98.23 98.23 98.23 99 -1.74(-1.74%)
Oct 19, 2021 99.33 99.97 99.33 99.97 1,313 +0.29(+0.30%)
Oct 18, 2021 99.88 99.88 99.68 99.68 247 -1.79(-1.76%)
Oct 15, 2021 101.00 101.47 101.00 101.47 407 +1.59(+1.60%)
Oct 12, 2021 99.88 99.88 99.88 1,021 +6.97(+7.50%)
Oct 06, 2021 92.91 92.91 92.91 124 -2.86(-2.99%)
Oct 01, 2021 95.77 95.77 95.77 168 -1.06(-1.09%)
Sep 30, 2021 96.52 96.83 96.52 96.83 340 +0.33(+0.34%)
Sep 28, 2021 96.50 96.50 96.50 302 +0.62(+0.65%)
Sep 23, 2021 95.88 95.88 95.88 2 +0.88(+0.93%)
Sep 22, 2021 95.00 95.00 95.00 95.00 314 +1.25(+1.33%)
Sep 17, 2021 93.75 93.75 93.75 35 -2.89(-2.99%)
Sep 16, 2021 96.64 96.64 96.64 96.64 132 -0.45(-0.47%)
Sep 14, 2021 97.09 97.09 97.09 104 +3.94(+4.22%)
Sep 09, 2021 93.16 93.16 93.16 0 -1.59(-1.68%)
Sep 03, 2021 94.75 94.75 94.75 25 +0.71(+0.75%)
Sep 01, 2021 94.04 94.04 94.04 3 +0.70(+0.75%)
Aug 31, 2021 93.34 94.92 93.34 93.34 491 -4.41(-4.51%)
Aug 30, 2021 97.75 97.75 97.75 97.75 151 +7.06(+7.78%)
Aug 25, 2021 90.69 90.69 90.69 0 +1.19(+1.32%)
Aug 23, 2021 89.50 89.50 89.50 4,077 +0.45(+0.51%)
Aug 20, 2021 89.06 89.06 89.06 89.06 310 -2.70(-2.95%)
Aug 18, 2021 91.76 91.76 91.76 113 -3.24(-3.41%)
Aug 17, 2021 95.00 95.00 95.00 95.00 115 -0.50(-0.52%)
Aug 16, 2021 97.00 97.00 95.50 95.50 450 -1.53(-1.58%)
Aug 12, 2021 97.03 97.03 97.03 5 +0.78(+0.82%)
Aug 11, 2021 95.44 96.50 95.00 96.25 1,016 +1.23(+1.29%)
Aug 09, 2021 95.02 95.02 95.02 23 -1.70(-1.76%)
Aug 06, 2021 96.73 96.73 96.73 96.73 332 +1.70(+1.79%)
Aug 04, 2021 95.02 95.02 95.02 0 -5.23(-5.21%)
Aug 03, 2021 100.25 100.25 100.25 100.25 310 +2.10(+2.14%)
Aug 02, 2021 98.15 98.15 98.15 98.15 798 +1.35(+1.39%)
Jul 28, 2021 96.80 96.80 96.80 50 -1.95(-1.97%)
Jul 21, 2021 98.75 98.75 98.75 1 +0.00(+0.00%)
Jul 20, 2021 100.60 100.60 98.45 98.75 927 -6.03(-5.75%)
Jul 14, 2021 104.78 104.78 104.78 81 +0.00(+0.00%)
Jul 12, 2021 104.78 104.78 104.78 85 +2.63(+2.57%)
Jul 09, 2021 101.81 103.23 101.81 102.15 1,071 +1.35(+1.34%)
Jul 07, 2021 100.80 100.80 100.80 24 -0.01(-0.01%)
Jul 06, 2021 102.57 102.57 100.81 100.81 2,968 -5.81(-5.45%)
Jul 02, 2021 106.62 106.62 106.62 106.62 116 -0.26(-0.24%)
Jul 01, 2021 106.88 106.88 106.88 106.88 112 +0.88(+0.83%)
Jun 30, 2021 106.00 106.00 106.00 106.00 283 -4.12(-3.75%)
Jun 28, 2021 110.12 110.12 110.12 37 -0.39(-0.35%)
Jun 25, 2021 110.34 110.51 110.34 110.51 452 +1.73(+1.59%)
Jun 24, 2021 108.78 108.78 108.78 108.78 236 -1.18(-1.07%)
Jun 22, 2021 109.96 109.96 109.96 33 +1.94(+1.79%)
Jun 21, 2021 108.02 108.02 108.02 108.02 350 -0.08(-0.07%)
Jun 18, 2021 107.19 108.10 106.45 108.10 3,285 -3.42(-3.07%)
Jun 17, 2021 111.48 112.92 110.99 111.52 975 -0.28(-0.25%)
Jun 16, 2021 114.59 114.59 111.37 111.80 336 -2.03(-1.79%)
Jun 15, 2021 113.83 113.83 113.83 113.83 167 -2.50(-2.14%)
Jun 14, 2021 115.46 116.33 115.46 116.33 1,770 +3.64(+3.23%)
Jun 11, 2021 112.69 112.69 112.69 112.69 247 +0.19(+0.17%)
Jun 10, 2021 112.50 112.50 112.50 112.50 220 -2.21(-1.93%)
Jun 09, 2021 116.29 116.79 113.69 114.71 2,232 -1.79(-1.53%)
Jun 07, 2021 116.50 116.50 116.50 832 +2.10(+1.84%)
Jun 04, 2021 114.00 115.00 114.00 114.40 2,778 +1.17(+1.03%)
Jun 03, 2021 112.00 113.65 112.00 113.23 3,210 +2.98(+2.71%)
Jun 02, 2021 110.25 110.25 110.25 110.25 166 +1.05(+0.96%)
Jun 01, 2021 108.50 109.20 108.50 109.20 2,450 +3.20(+3.02%)
May 27, 2021 106.00 106.00 106.00 494 +0.57(+0.54%)
May 26, 2021 104.78 106.00 104.78 105.43 477 +1.05(+1.01%)
May 25, 2021 105.70 106.10 104.38 104.38 3,575 +2.16(+2.11%)
May 24, 2021 105.00 105.00 100.14 102.22 588 -2.03(-1.94%)
May 21, 2021 104.25 104.25 103.80 104.25 5,386 +0.72(+0.70%)
May 20, 2021 103.53 103.53 103.53 103.53 10,769 +2.74(+2.71%)
May 19, 2021 100.79 102.51 100.79 100.79 331 -2.84(-2.74%)
May 18, 2021 103.10 103.63 103.10 103.63 4,775 +0.57(+0.55%)
May 17, 2021 104.63 104.63 103.06 103.06 773 -0.44(-0.43%)
May 14, 2021 99.00 103.50 99.00 103.50 712 +3.71(+3.72%)
May 13, 2021 100.29 100.29 99.79 99.79 463 -2.71(-2.64%)
May 12, 2021 101.50 102.50 101.50 102.50 598 +1.04(+1.03%)
May 11, 2021 101.45 101.46 99.93 101.46 1,204 -0.21(-0.21%)
May 10, 2021 101.51 104.05 101.47 101.67 6,761 -0.11(-0.10%)
May 07, 2021 101.78 101.78 101.78 101.78 154 +4.41(+4.52%)
May 05, 2021 97.37 97.37 97.37 84 -2.52(-2.52%)
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.