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 27, 2015 124.10 126.50 124.10 126.45 1,351 +1.14(+0.91%)
Feb 26, 2015 124.96 125.31 124.96 125.31 1,244 +1.12(+0.91%)
Feb 25, 2015 124.13 124.30 123.82 124.18 3,567 -1.47(-1.17%)
Feb 24, 2015 124.88 125.17 124.88 125.65 1,449 -0.41(-0.33%)
Feb 23, 2015 126.39 126.50 126.02 126.06 1,978 -1.62(-1.27%)
Feb 20, 2015 123.65 128.29 123.65 127.68 3,854 +3.22(+2.59%)
Feb 19, 2015 123.89 124.55 123.89 124.46 543 +1.01(+0.82%)
Feb 18, 2015 123.03 123.62 123.03 123.45 1,375 +1.11(+0.91%)
Feb 17, 2015 122.03 122.67 121.08 122.34 1,172 -0.35(-0.29%)
Feb 13, 2015 122.69 122.69 122.69 0 +0.02(+0.02%)
Feb 12, 2015 121.74 122.67 121.42 122.67 13,091 +4.39(+3.71%)
Feb 11, 2015 117.44 118.28 117.44 118.28 944 -0.01(-0.01%)
Feb 10, 2015 118.19 118.29 118.19 118.29 604 +2.48(+2.14%)
Feb 09, 2015 116.11 116.11 115.81 115.81 3,046 -3.86(-3.23%)
Feb 06, 2015 121.30 121.30 119.30 119.67 2,845 -3.31(-2.69%)
Feb 05, 2015 121.73 122.98 121.50 122.98 1,756 +1.39(+1.14%)
Feb 04, 2015 120.07 121.59 120.07 121.59 2,167 -1.30(-1.06%)
Feb 03, 2015 121.53 123.06 121.53 122.89 7,794 +4.51(+3.81%)
Feb 02, 2015 116.81 118.38 116.80 118.38 3,596 +2.17(+1.87%)
Jan 30, 2015 116.77 116.84 115.97 116.21 4,503 -0.03(-0.03%)
Jan 29, 2015 115.95 116.42 115.95 116.24 3,357 +1.24(+1.08%)
Jan 28, 2015 117.73 117.73 115.00 115.00 3,792 -1.75(-1.50%)
Jan 27, 2015 116.80 117.00 116.22 116.75 2,252 -2.59(-2.17%)
Jan 26, 2015 118.00 119.34 118.00 119.34 2,109 +4.18(+3.63%)
Jan 23, 2015 115.20 115.88 115.16 115.16 4,345 +2.11(+1.87%)
Jan 22, 2015 111.61 113.25 111.49 113.05 5,210 +3.39(+3.09%)
Jan 21, 2015 109.08 109.84 109.08 109.66 978 +1.66(+1.54%)
Jan 16, 2015 108.00 108.00 108.00 185 +2.00(+1.89%)
Jan 15, 2015 105.78 106.00 105.78 106.00 1,778 +1.13(+1.08%)
Jan 14, 2015 105.00 105.00 104.59 104.87 9,134 +0.12(+0.11%)
Jan 13, 2015 104.75 0 -0.20(-0.19%)
Jan 12, 2015 105.00 105.00 104.95 104.95 570 +0.45(+0.43%)
Jan 09, 2015 104.85 104.85 103.76 104.50 1,047 -1.37(-1.29%)
Jan 08, 2015 105.87 105.87 105.69 105.87 1,748 +3.44(+3.36%)
Jan 07, 2015 101.72 102.43 101.72 102.43 517 +0.39(+0.38%)
Jan 06, 2015 102.42 102.42 102.00 102.04 1,654 +1.53(+1.52%)
Jan 05, 2015 100.42 100.51 100.42 100.51 735 -4.88(-4.63%)
Jan 02, 2015 105.10 105.39 105.10 105.39 832 -1.91(-1.78%)
Dec 31, 2014 107.30 107.30 107.30 0 -2.20(-2.01%)
Dec 30, 2014 108.77 109.50 108.77 109.50 1,381 -0.80(-0.72%)
Dec 29, 2014 110.85 110.85 110.24 110.30 1,199 +0.55(+0.50%)
Dec 26, 2014 109.75 109.75 109.75 109.75 559 -1.35(-1.22%)
Dec 24, 2014 111.10 111.10 111.10 0 +0.35(+0.32%)
Dec 23, 2014 110.68 110.75 110.68 110.75 511 +0.47(+0.43%)
Dec 22, 2014 110.28 110.28 110.28 110.28 704 -0.29(-0.26%)
Dec 19, 2014 110.57 110.57 110.57 110.57 390 -0.01(-0.01%)
Dec 18, 2014 110.37 110.77 110.37 110.58 2,886 +0.58(+0.53%)
Dec 17, 2014 110.00 110.00 110.00 110.00 666 +1.00(+0.92%)
Dec 16, 2014 109.00 109.00 2,219 +3.00(+2.83%)
Dec 15, 2014 109.00 109.05 105.16 106.00 1,127 -3.59(-3.27%)
Dec 12, 2014 110.36 110.36 109.59 109.59 646 -2.30(-2.06%)
Dec 11, 2014 111.89 111.89 111.89 111.89 439 +0.89(+0.80%)
Dec 10, 2014 112.26 112.26 110.95 111.00 2,496 +1.25(+1.14%)
Dec 09, 2014 111.26 111.26 109.75 109.75 2,789 -2.47(-2.21%)
Dec 08, 2014 112.77 112.77 112.22 112.22 452 -0.92(-0.81%)
Dec 05, 2014 113.10 113.63 113.10 113.14 807 +1.59(+1.43%)
Dec 04, 2014 111.62 111.99 111.55 111.55 1,244 -0.40(-0.36%)
Dec 03, 2014 112.35 112.35 111.95 111.95 5,857 -1.55(-1.37%)
Dec 02, 2014 114.00 114.00 113.50 113.50 2,579 -1.19(-1.04%)
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.