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 (%)
Sep 30, 2009 47.95 47.95 47.60 47.60 300 -1.65(-3.35%)
Sep 29, 2009 49.15 49.25 49.15 49.25 1,700 -0.45(-0.91%)
Sep 28, 2009 49.70 49.70 49.70 49.70 140 +0.20(+0.40%)
Sep 24, 2009 49.50 49.50 49.50 0 -0.75(-1.49%)
Sep 23, 2009 50.05 50.25 50.05 50.25 400 -1.30(-2.52%)
Sep 22, 2009 51.14 51.55 51.14 51.55 1,022 +1.10(+2.18%)
Sep 21, 2009 49.85 50.45 49.85 50.45 800 +0.85(+1.71%)
Sep 18, 2009 49.60 49.60 49.60 49.60 230 -0.55(-1.10%)
Sep 17, 2009 50.75 51.00 50.10 50.15 1,260 -1.85(-3.56%)
Sep 16, 2009 51.55 53.00 51.55 52.00 1,000 +0.05(+0.10%)
Sep 15, 2009 51.00 51.95 50.80 51.95 3,550 +0.45(+0.87%)
Sep 14, 2009 50.35 51.50 50.35 51.50 2,200 -0.50(-0.96%)
Sep 11, 2009 50.34 52.00 50.20 52.00 2,472 +1.90(+3.79%)
Sep 10, 2009 49.80 50.10 49.80 50.10 500 -0.47(-0.93%)
Sep 09, 2009 49.75 50.57 49.75 50.57 3,062 +3.57(+7.60%)
Sep 08, 2009 46.45 47.00 46.45 47.00 9,370 +1.70(+3.75%)
Sep 04, 2009 45.30 45.30 45.30 45.30 129 +1.95(+4.50%)
Sep 02, 2009 43.35 43.35 43.35 0 -1.90(-4.20%)
Aug 31, 2009 45.25 45.25 45.25 0 -0.69(-1.50%)
Aug 28, 2009 46.00 46.00 45.94 45.94 3,700 +0.39(+0.86%)
Aug 27, 2009 45.15 45.55 45.15 45.55 416 -0.70(-1.51%)
Aug 26, 2009 46.25 46.25 46.25 46.25 100 +0.05(+0.11%)
Aug 25, 2009 46.40 46.40 46.20 46.20 804 +0.15(+0.33%)
Aug 24, 2009 46.05 46.05 46.05 46.05 200 +1.70(+3.83%)
Aug 18, 2009 44.35 44.35 44.35 44.35 1,000 +0.39(+0.89%)
Aug 17, 2009 43.96 43.96 43.96 43.96 100 -1.44(-3.17%)
Aug 14, 2009 45.60 45.70 45.40 45.40 1,450 -0.95(-2.05%)
Aug 13, 2009 46.35 46.35 46.35 46.35 200 +2.05(+4.63%)
Aug 12, 2009 44.30 44.30 44.30 44.30 260 -0.20(-0.45%)
Aug 10, 2009 44.50 44.50 44.50 0 +0.00(+0.00%)
Aug 07, 2009 44.94 44.94 44.50 44.50 1,026 +0.00(+0.00%)
Aug 06, 2009 45.00 45.00 44.50 44.50 240 -1.90(-4.09%)
Aug 04, 2009 46.40 46.40 46.40 0 +0.30(+0.65%)
Jul 31, 2009 46.10 46.10 46.10 0 +1.00(+2.22%)
Jul 30, 2009 45.10 45.29 45.10 45.10 1,130 +0.85(+1.92%)
Jul 29, 2009 44.05 44.25 44.05 44.25 220 +0.65(+1.49%)
Jul 27, 2009 43.60 43.60 43.60 0 +0.05(+0.11%)
Jul 24, 2009 43.55 43.55 43.55 43.55 550 +0.15(+0.35%)
Jul 23, 2009 43.55 43.55 43.40 43.40 328 +0.65(+1.52%)
Jul 22, 2009 42.60 42.75 42.60 42.75 400 +0.65(+1.54%)
Jul 21, 2009 42.40 42.54 42.10 42.10 2,299 -1018.05(-96.03%)
Jul 20, 2009 1043 1066 1037 1060 0 +1019.35(+2498.41%)
Jul 20, 2009 40.75 40.80 40.75 40.80 410 -1003.13(-96.09%)
Jul 17, 2009 1037 1054 1029 1044 0 +1002.53(+2421.57%)
Jul 17, 2009 41.63 41.63 41.40 41.40 730 -1003.90(-96.04%)
Jul 16, 2009 1023 1051 1022 1045 0 +1005.25(+2509.99%)
Jul 16, 2009 40.05 40.05 40.05 40.05 500 -989.15(-96.11%)
Jul 15, 2009 1011 1035 1004 1029 0 +989.05(+2463.39%)
Jul 15, 2009 40.15 40.15 40.15 40.15 150 -962.12(-95.99%)
Jul 14, 2009 991.33 1009 984.95 1002 0 +963.22(+2466.63%)
Jul 14, 2009 39.05 39.05 39.05 39.05 100 -957.01(-96.08%)
Jul 13, 2009 972.56 999.49 972.69 996.06 0 +958.71(+2566.83%)
Jul 13, 2009 37.08 37.35 37.05 37.35 10,900 +1.45(+4.04%)
Jul 10, 2009 36.43 36.43 35.90 35.90 1,144 +0.15(+0.42%)
Jul 09, 2009 35.75 35.75 35.75 35.75 134 +1.15(+3.32%)
Jul 08, 2009 34.60 34.60 34.60 34.60 180 -0.75(-2.12%)
Jul 07, 2009 35.30 35.35 35.30 35.35 280 -1.55(-4.20%)
Jul 02, 2009 36.90 36.90 36.90 36.90 0 -1.85(-4.77%)
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.