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 (%)
Feb 28, 2014 115.75 116.13 115.72 116.00 0 +0.87(+0.76%)
Feb 27, 2014 113.84 115.13 113.84 115.13 977 -0.17(-0.15%)
Feb 26, 2014 114.83 115.39 114.83 115.30 1,221 -0.05(-0.04%)
Feb 25, 2014 115.35 115.35 115.35 115.35 3,194 -0.90(-0.77%)
Feb 24, 2014 115.88 116.40 115.51 116.25 2,597 -0.75(-0.64%)
Feb 21, 2014 116.88 117.32 116.88 117.00 0 +1.49(+1.29%)
Feb 20, 2014 115.44 116.15 115.44 115.51 1,076 -0.52(-0.45%)
Feb 18, 2014 116.03 116.03 116.03 515 -1.41(-1.20%)
Feb 14, 2014 117.44 117.44 117.44 0 +0.30(+0.26%)
Feb 13, 2014 116.25 117.14 116.25 117.14 1,467 +1.07(+0.92%)
Feb 12, 2014 115.61 116.07 115.51 116.07 644 +0.90(+0.78%)
Feb 11, 2014 114.48 115.45 114.48 115.17 1,078 +3.17(+2.83%)
Feb 10, 2014 112.00 112.00 112.00 112.00 296 -0.09(-0.08%)
Feb 07, 2014 112.10 112.10 112.10 112.10 0 +0.85(+0.76%)
Feb 06, 2014 110.25 111.30 110.25 111.25 852 +1.98(+1.81%)
Feb 04, 2014 109.27 109.27 109.27 364 +1.53(+1.42%)
Feb 03, 2014 108.88 108.88 107.73 107.73 6,555 -1.27(-1.16%)
Jan 31, 2014 107.30 109.00 107.30 109.00 0 -1.00(-0.91%)
Jan 30, 2014 109.22 110.00 109.22 110.00 744 +0.22(+0.20%)
Jan 29, 2014 109.00 109.78 109.00 109.78 789 -1.80(-1.61%)
Jan 28, 2014 111.03 111.58 111.03 111.58 1,755 +2.12(+1.94%)
Jan 27, 2014 111.20 111.30 109.46 109.46 3,581 -2.03(-1.82%)
Jan 24, 2014 113.51 113.51 111.49 111.49 0 -4.08(-3.53%)
Jan 23, 2014 115.36 115.80 115.13 115.57 1,509 -0.58(-0.50%)
Jan 22, 2014 116.90 116.90 116.15 116.15 1,060 -0.29(-0.25%)
Jan 21, 2014 116.71 116.71 116.44 116.44 474 -0.40(-0.34%)
Jan 17, 2014 116.84 116.84 116.84 0 +0.09(+0.08%)
Jan 16, 2014 116.11 116.75 115.90 116.75 1,605 +1.20(+1.04%)
Jan 15, 2014 116.38 116.38 115.55 115.55 699 +0.37(+0.32%)
Jan 14, 2014 115.15 115.18 115.15 115.18 481 +1.11(+0.97%)
Jan 13, 2014 114.83 114.83 114.07 114.07 799 +0.32(+0.28%)
Jan 10, 2014 114.03 114.03 113.75 113.75 777 -0.85(-0.74%)
Jan 09, 2014 115.27 115.27 114.38 114.60 23,931 -0.33(-0.29%)
Jan 08, 2014 114.65 114.94 114.52 114.93 2,009 +1.48(+1.30%)
Jan 07, 2014 113.62 113.62 113.45 113.45 737 +0.03(+0.02%)
Jan 06, 2014 113.61 113.61 113.42 113.42 582 -1.01(-0.88%)
Jan 03, 2014 114.73 114.73 114.43 114.43 0 +0.21(+0.18%)
Jan 02, 2014 115.35 115.35 114.22 114.22 1,150 -4.62(-3.88%)
Dec 31, 2013 118.84 118.84 118.84 0 +0.73(+0.61%)
Dec 30, 2013 118.11 118.11 118.11 118.11 196 +0.22(+0.19%)
Dec 27, 2013 118.30 118.30 117.89 117.89 0 +2.39(+2.07%)
Dec 26, 2013 116.05 116.75 115.50 115.50 765 -0.65(-0.56%)
Dec 24, 2013 116.15 116.15 116.15 116.15 313 +0.01(+0.01%)
Dec 23, 2013 115.77 116.16 115.73 116.14 1,845 +1.14(+0.99%)
Dec 20, 2013 114.85 115.14 114.67 115.00 0 +1.48(+1.30%)
Dec 19, 2013 113.20 113.52 113.20 113.52 5,762 +0.37(+0.33%)
Dec 18, 2013 112.81 113.15 112.81 113.15 316 +2.05(+1.85%)
Dec 17, 2013 110.66 111.10 110.66 111.10 3,790 -0.46(-0.41%)
Dec 16, 2013 111.31 111.56 111.08 111.56 1,523 +1.76(+1.60%)
Dec 13, 2013 109.58 109.86 109.37 109.80 2,402 -0.02(-0.02%)
Dec 12, 2013 109.43 109.82 109.17 109.82 3,339 -0.85(-0.77%)
Dec 11, 2013 111.30 111.30 110.67 110.67 1,055 -0.51(-0.46%)
Dec 10, 2013 111.97 111.97 110.75 111.18 1,137 -1.29(-1.15%)
Dec 09, 2013 112.47 112.47 112.47 112.47 359 -0.28(-0.25%)
Dec 06, 2013 112.35 113.14 112.35 112.75 3,675 +1.52(+1.37%)
Dec 05, 2013 111.70 111.70 111.23 111.23 500 -0.77(-0.69%)
Dec 04, 2013 111.41 112.03 111.41 112.00 1,097 -1.07(-0.95%)
Dec 03, 2013 113.76 113.76 113.07 113.07 1,120 -2.65(-2.29%)
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.