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 (%)
Jul 31, 2015 100.50 100.59 100.00 100.00 1,245 +2.38(+2.44%)
Jul 30, 2015 98.32 98.60 97.62 97.62 1,931 -1.58(-1.59%)
Jul 29, 2015 98.50 99.66 98.50 99.20 3,733 -0.80(-0.80%)
Jul 28, 2015 98.80 100.00 98.80 100.00 1,030 +1.50(+1.52%)
Jul 27, 2015 99.50 99.56 98.50 98.50 1,852 -1.25(-1.25%)
Jul 24, 2015 101.63 101.63 99.75 99.75 4,321 -2.83(-2.75%)
Jul 23, 2015 102.58 102.58 102.58 102.58 291 +0.47(+0.46%)
Jul 22, 2015 102.11 102.89 101.95 102.11 1,253 -2.33(-2.23%)
Jul 21, 2015 104.00 104.44 104.00 104.44 1,276 +0.88(+0.85%)
Jul 20, 2015 103.56 103.56 103.56 103.56 7,231 -0.22(-0.21%)
Jul 17, 2015 104.86 104.86 103.15 103.78 1,244 -1.22(-1.17%)
Jul 16, 2015 104.61 105.00 104.00 105.00 3,839 +3.36(+3.31%)
Jul 15, 2015 103.00 103.00 101.64 101.64 2,735 -2.38(-2.29%)
Jul 14, 2015 104.48 104.48 104.00 104.02 800 -0.65(-0.62%)
Jul 13, 2015 104.66 104.69 103.86 104.67 1,280 -2.30(-2.15%)
Jul 10, 2015 106.97 106.97 106.97 106.97 624 +3.30(+3.18%)
Jul 09, 2015 104.00 104.00 103.67 103.67 842 +1.57(+1.54%)
Jul 08, 2015 102.25 102.25 100.83 102.10 2,616 -3.90(-3.68%)
Jul 07, 2015 104.13 106.00 102.51 106.00 3,320 -1.84(-1.71%)
Jul 06, 2015 107.97 107.97 107.84 107.84 1,388 -1.24(-1.14%)
Jul 02, 2015 109.08 109.08 109.08 0 -2.11(-1.90%)
Jul 01, 2015 111.56 111.56 111.19 111.19 1,157 +1.19(+1.08%)
Jun 30, 2015 110.00 110.00 109.87 110.00 880 -0.46(-0.42%)
Jun 29, 2015 111.35 111.35 110.46 110.46 1,390 -4.96(-4.30%)
Jun 25, 2015 115.42 115.42 115.42 99 -0.16(-0.14%)
Jun 24, 2015 115.53 115.58 115.53 115.58 720 -1.23(-1.05%)
Jun 23, 2015 116.71 116.83 116.48 116.81 1,977 +1.59(+1.38%)
Jun 22, 2015 115.71 116.15 115.22 115.22 1,857 +3.62(+3.24%)
Jun 19, 2015 111.03 111.60 111.03 111.60 2,193 -1.25(-1.11%)
Jun 18, 2015 111.00 112.85 110.61 112.85 1,080 +3.95(+3.63%)
Jun 17, 2015 107.64 108.90 107.64 108.90 787 -1.99(-1.79%)
Jun 16, 2015 110.89 110.89 110.89 110.89 439 +0.51(+0.46%)
Jun 15, 2015 110.38 110.38 110.38 110.38 275 -1.46(-1.31%)
Jun 12, 2015 112.03 112.03 111.84 111.84 577 -1.12(-1.00%)
Jun 10, 2015 112.97 112.97 112.97 116 +2.53(+2.29%)
Jun 09, 2015 108.76 110.44 108.76 110.44 1,446 +1.68(+1.54%)
Jun 08, 2015 109.11 109.47 108.76 108.76 612 -2.49(-2.24%)
Jun 05, 2015 110.00 111.28 109.56 111.25 1,210 -1.19(-1.06%)
Jun 04, 2015 112.44 112.44 112.44 112.44 290 -0.63(-0.56%)
Jun 03, 2015 113.21 113.21 113.07 113.07 283 +1.68(+1.51%)
Jun 02, 2015 111.39 111.39 111.39 111.39 19,472 +1.79(+1.63%)
Jun 01, 2015 109.85 110.02 109.60 109.60 1,095 -1.40(-1.26%)
May 29, 2015 111.70 111.70 110.01 111.00 2,031 -1.10(-0.98%)
May 28, 2015 111.41 112.15 111.41 112.10 1,059 -1.53(-1.35%)
May 27, 2015 112.15 113.63 112.15 113.63 952 +0.57(+0.50%)
May 26, 2015 112.95 113.25 111.83 113.06 1,702 -2.69(-2.32%)
May 22, 2015 115.75 115.75 115.75 0 -0.70(-0.60%)
May 21, 2015 116.60 116.60 116.45 116.45 404 -1.04(-0.89%)
May 20, 2015 117.54 117.54 117.49 117.49 285 -2.06(-1.72%)
May 19, 2015 118.44 119.55 118.44 119.55 768 +2.40(+2.05%)
May 18, 2015 117.25 117.75 117.15 117.15 970 +0.45(+0.39%)
May 15, 2015 116.75 117.75 115.88 116.70 2,104 -1.80(-1.52%)
May 14, 2015 117.98 118.50 117.98 118.50 1,267 -1.00(-0.84%)
May 13, 2015 119.50 119.50 119.50 119.50 223 +0.45(+0.38%)
May 12, 2015 119.00 119.27 119.00 119.05 965 -3.08(-2.52%)
May 11, 2015 120.89 122.28 120.49 122.13 1,354 +0.15(+0.12%)
May 08, 2015 120.80 122.25 120.80 121.98 1,708 +4.83(+4.12%)
May 07, 2015 117.64 118.50 117.15 117.15 1,287 -0.25(-0.21%)
May 06, 2015 118.00 118.05 117.20 117.40 4,627 -2.35(-1.96%)
May 05, 2015 119.75 119.75 119.75 119.75 356 +1.52(+1.29%)
May 04, 2015 118.23 118.23 118.23 118.23 287 -0.97(-0.81%)
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.