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 (%)
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%)
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.