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 29, 2009 38.15 38.15 38.15 0 +1.10(+2.97%)
Jun 26, 2009 37.48 37.48 37.05 37.05 3,940 -0.05(-0.13%)
Jun 25, 2009 36.68 37.10 36.68 37.10 763 -0.41(-1.09%)
Jun 24, 2009 37.42 37.51 37.42 37.51 650 +1.01(+2.77%)
Jun 23, 2009 36.50 36.50 36.50 36.50 100 +1.10(+3.11%)
Jun 22, 2009 35.40 35.40 35.40 35.40 100 -1.90(-5.09%)
Jun 19, 2009 37.30 37.30 37.30 37.30 316 -0.85(-2.23%)
Jun 18, 2009 38.15 38.15 38.15 38.15 275 +0.65(+1.73%)
Jun 17, 2009 37.50 37.50 37.50 37.50 200 -1.05(-2.72%)
Jun 16, 2009 39.00 39.00 38.55 38.55 1,020 -0.16(-0.41%)
Jun 15, 2009 38.71 38.71 38.71 38.71 115 -1.99(-4.89%)
Jun 12, 2009 40.60 40.70 40.60 40.70 300 -0.75(-1.81%)
Jun 11, 2009 41.05 41.50 41.05 41.45 6,430 +1.45(+3.63%)
Jun 10, 2009 41.00 41.00 40.00 40.00 1,024 +1.25(+3.23%)
Jun 08, 2009 38.75 38.75 38.75 0 +0.00(+0.00%)
Jun 05, 2009 39.05 39.05 38.75 38.75 370 +0.30(+0.78%)
Jun 04, 2009 38.20 38.45 38.20 38.45 1,364 +0.45(+1.18%)
Jun 03, 2009 38.64 38.64 38.00 38.00 970 -1.24(-3.16%)
Jun 02, 2009 39.02 39.50 39.02 39.24 1,490 +1.34(+3.54%)
Jun 01, 2009 37.96 37.96 37.90 37.90 200 +2.25(+6.31%)
May 29, 2009 35.71 35.71 35.60 35.65 914 +0.45(+1.28%)
May 28, 2009 35.20 35.20 35.20 35.20 230 -0.90(-2.49%)
May 27, 2009 36.10 36.10 36.10 36.10 500 +1.15(+3.29%)
May 22, 2009 34.95 34.95 34.95 0 -0.45(-1.27%)
May 21, 2009 35.45 35.45 35.40 35.40 351 -0.23(-0.65%)
May 20, 2009 35.75 35.75 35.63 35.63 1,580 +0.13(+0.37%)
May 19, 2009 35.50 35.50 35.50 35.50 280 +1.32(+3.86%)
May 18, 2009 33.85 34.20 33.85 34.18 1,830 +1.33(+4.05%)
May 15, 2009 32.85 32.85 32.85 32.85 145 -0.70(-2.09%)
May 14, 2009 33.49 33.60 33.49 33.55 1,110 +1.10(+3.39%)
May 13, 2009 33.15 33.15 32.32 32.45 2,310 -1.75(-5.12%)
May 12, 2009 33.57 34.20 33.57 34.20 950 -0.62(-1.78%)
May 11, 2009 34.82 34.82 34.82 34.82 200 -1.78(-4.86%)
May 08, 2009 35.91 36.60 35.91 36.60 1,725 -1.16(-3.07%)
May 07, 2009 38.57 38.57 37.20 37.76 1,098 -0.08(-0.21%)
May 06, 2009 38.40 38.40 37.70 37.84 1,090 +0.99(+2.69%)
May 05, 2009 36.65 36.85 36.55 36.85 1,720 +1.05(+2.93%)
May 04, 2009 35.85 35.85 35.80 35.80 300 +0.86(+2.46%)
Apr 30, 2009 34.94 34.94 34.94 34.94 0 -0.51(-1.44%)
Apr 29, 2009 35.45 35.45 35.45 35.45 160 +1.40(+4.11%)
Apr 28, 2009 34.05 34.05 34.05 34.05 685 -0.75(-2.16%)
Apr 27, 2009 34.95 35.15 34.80 34.80 753 -1.00(-2.79%)
Apr 24, 2009 36.05 36.28 35.75 35.80 3,960 +1.65(+4.83%)
Apr 23, 2009 34.15 34.15 34.15 34.15 110 +0.92(+2.77%)
Apr 22, 2009 33.23 33.23 33.23 33.23 100 -0.37(-1.10%)
Apr 21, 2009 33.30 33.60 33.30 33.60 940 +0.35(+1.05%)
Apr 20, 2009 33.25 33.25 33.25 33.25 153 -2.05(-5.81%)
Apr 17, 2009 35.00 35.30 35.00 35.30 780 +0.90(+2.62%)
Apr 16, 2009 34.30 34.40 34.30 34.40 617 +0.75(+2.23%)
Apr 15, 2009 33.50 33.80 33.50 33.65 5,385 +0.40(+1.20%)
Apr 14, 2009 33.25 33.25 33.25 33.25 100 -1.30(-3.76%)
Apr 13, 2009 34.35 34.55 34.35 34.55 1,325 +0.15(+0.44%)
Apr 09, 2009 34.35 34.40 34.35 34.40 500 +3.05(+9.73%)
Apr 07, 2009 31.35 31.35 31.35 31.35 0 -1.90(-5.71%)
Apr 06, 2009 33.70 33.70 33.25 33.25 1,100 -3.05(-8.40%)
Apr 03, 2009 36.55 36.55 36.30 36.30 222 +0.95(+2.69%)
Apr 02, 2009 34.70 35.65 34.70 35.35 1,933 +5.00(+16.47%)
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.