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, 2008 37.95 38.70 37.95 37.95 250 -3.05(-7.44%)
Sep 25, 2008 41.00 41.00 41.00 0 +0.00(+0.00%)
Sep 24, 2008 41.00 42.00 41.00 41.00 300 -0.25(-0.61%)
Sep 23, 2008 42.75 42.75 41.25 41.25 300 -1.50(-3.51%)
Sep 22, 2008 42.75 44.70 42.75 42.75 1,169 -0.55(-1.27%)
Sep 19, 2008 43.30 44.80 41.20 43.30 2,380 +3.55(+8.93%)
Sep 18, 2008 39.75 39.75 38.50 39.75 1,150 +2.25(+6.00%)
Sep 17, 2008 37.50 38.70 37.50 37.50 1,452 -2.10(-5.30%)
Sep 16, 2008 39.60 39.60 39.25 39.60 19,706 -0.50(-1.25%)
Sep 15, 2008 40.10 40.10 40.10 0 +0.00(+0.00%)
Sep 12, 2008 40.10 40.10 40.10 40.10 100 +0.40(+1.01%)
Sep 11, 2008 39.70 39.70 39.18 39.70 1,073 -0.90(-2.22%)
Sep 10, 2008 40.60 40.65 40.60 40.60 395 -0.40(-0.98%)
Sep 09, 2008 41.00 41.00 40.65 41.00 335 +0.30(+0.74%)
Sep 08, 2008 40.70 41.25 40.59 40.70 1,200 +1.03(+2.60%)
Sep 05, 2008 39.67 40.00 39.67 39.67 642 -0.72(-1.78%)
Sep 04, 2008 40.39 41.32 40.36 40.39 13,629 -1.61(-3.83%)
Sep 03, 2008 42.00 42.20 42.00 42.00 220 -0.35(-0.83%)
Sep 02, 2008 42.35 42.35 42.35 42.35 185 +1.30(+3.17%)
Aug 29, 2008 41.05 41.05 40.95 41.05 400 -0.60(-1.44%)
Aug 28, 2008 40.50 41.70 41.65 41.65 469 +1.15(+2.84%)
Aug 27, 2008 40.50 40.80 40.50 40.50 10,950 -0.04(-0.10%)
Aug 26, 2008 40.54 40.54 40.54 40.54 200 -1.16(-2.78%)
Aug 25, 2008 41.70 41.70 41.15 41.70 800 -0.35(-0.83%)
Aug 22, 2008 42.05 42.10 41.75 42.05 2,044 +0.90(+2.19%)
Aug 21, 2008 41.15 41.53 41.15 41.15 1,378 -1.10(-2.60%)
Aug 20, 2008 42.25 42.25 41.75 42.25 1,465 +0.25(+0.60%)
Aug 19, 2008 42.65 42.00 42.00 42.00 100 -0.65(-1.52%)
Aug 18, 2008 42.65 43.00 42.65 42.65 203 -0.85(-1.95%)
Aug 15, 2008 43.50 43.57 43.15 43.50 822 +0.77(+1.80%)
Aug 14, 2008 42.73 43.05 42.73 42.73 2,550 -1.12(-2.55%)
Aug 13, 2008 43.85 43.85 43.85 43.85 200 -2.30(-4.98%)
Aug 12, 2008 46.00 46.70 46.15 46.15 700 +0.15(+0.33%)
Aug 11, 2008 46.00 46.00 45.75 46.00 1,150 +1.85(+4.19%)
Aug 08, 2008 44.15 44.15 44.15 44.15 200 +1.95(+4.62%)
Aug 07, 2008 42.20 42.40 42.20 42.20 450 -0.45(-1.06%)
Aug 06, 2008 42.65 42.90 42.63 42.65 1,400 -0.20(-0.47%)
Aug 05, 2008 42.85 42.85 42.37 42.85 1,785 +1.24(+2.98%)
Aug 04, 2008 41.61 41.61 41.61 41.61 750 -0.59(-1.40%)
Aug 01, 2008 42.20 42.75 41.45 42.20 1,200 -2.70(-6.01%)
Jul 31, 2008 45.82 45.30 44.85 44.90 1,930 -0.92(-2.01%)
Jul 30, 2008 45.75 45.82 45.00 45.82 1,286 +0.07(+0.15%)
Jul 29, 2008 45.75 45.95 45.67 45.75 1,400 -1.20(-2.56%)
Jul 28, 2008 46.95 46.95 46.35 46.95 1,360 -0.75(-1.57%)
Jul 25, 2008 47.70 47.70 47.70 47.70 200 -2.25(-4.50%)
Jul 24, 2008 49.95 49.95 49.95 49.95 0 +0.00(+0.00%)
Jul 23, 2008 49.95 49.95 49.95 49.95 200 +1.65(+3.42%)
Jul 22, 2008 48.30 48.30 48.30 48.30 120 +0.00(+0.00%)
Jul 21, 2008 47.80 48.60 48.30 48.30 400 +0.50(+1.05%)
Jul 18, 2008 47.80 47.80 47.80 47.80 100 +0.80(+1.70%)
Jul 17, 2008 45.45 47.50 47.00 47.00 958 +1.55(+3.41%)
Jul 16, 2008 45.45 45.45 43.60 45.45 4,053 +1.65(+3.77%)
Jul 15, 2008 43.80 44.70 42.60 43.80 1,753 -0.70(-1.57%)
Jul 14, 2008 44.50 44.95 44.45 44.50 3,377 -1.55(-3.37%)
Jul 11, 2008 46.05 46.05 46.00 46.05 1,400 -0.60(-1.29%)
Jul 10, 2008 46.65 46.65 46.65 46.65 180 -0.81(-1.71%)
Jul 09, 2008 47.46 47.46 47.46 47.46 255 -0.39(-0.82%)
Jul 08, 2008 47.85 47.85 46.40 47.85 2,286 +1.45(+3.13%)
Jul 07, 2008 46.40 46.65 46.40 46.40 840 -0.30(-0.64%)
Jul 04, 2008 46.70 46.70 46.70 46.70 200 +0.00(+0.00%)
Jul 03, 2008 46.70 46.70 46.70 46.70 200 +0.05(+0.11%)
Jul 02, 2008 46.65 46.80 46.65 46.65 2,132 +0.25(+0.54%)
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.