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 28, 2018 90.82 90.82 89.63 90.53 1,000 -2.44(-2.62%)
Sep 27, 2018 93.02 93.02 91.45 92.97 760 -0.25(-0.27%)
Sep 26, 2018 92.39 93.22 92.39 93.22 7,287 -0.23(-0.24%)
Sep 25, 2018 93.44 93.44 93.44 93.44 321 -5.36(-5.42%)
Sep 24, 2018 98.80 98.80 98.80 20 +0.00(+0.00%)
Sep 21, 2018 102.10 102.10 98.80 98.80 2,000 -1.45(-1.45%)
Sep 20, 2018 100.25 100.25 100.25 100.25 521 +5.20(+5.47%)
Sep 19, 2018 95.05 95.05 95.05 137 +0.00(+0.00%)
Sep 18, 2018 95.05 95.05 95.05 95.05 296 -0.70(-0.73%)
Sep 17, 2018 96.50 96.50 95.19 95.75 750 -0.14(-0.15%)
Sep 14, 2018 95.89 95.89 95.89 95.89 500 +0.43(+0.45%)
Sep 13, 2018 95.46 95.46 95.46 95.46 559 +1.55(+1.65%)
Sep 12, 2018 93.78 93.91 93.78 93.91 923 +0.61(+0.65%)
Sep 11, 2018 93.30 93.30 93.30 93.30 152 -1.12(-1.19%)
Sep 10, 2018 94.42 94.42 94.42 152 +0.00(+0.00%)
Sep 07, 2018 93.00 94.42 93.00 94.42 700 +1.66(+1.79%)
Sep 06, 2018 92.76 92.76 92.76 92.76 251 -1.75(-1.86%)
Sep 05, 2018 94.79 94.79 94.52 94.52 938 +0.02(+0.02%)
Sep 04, 2018 94.55 94.55 94.50 94.50 1,262 -2.05(-2.12%)
Aug 31, 2018 96.55 96.55 96.55 0 -1.40(-1.43%)
Aug 30, 2018 97.95 97.95 97.95 97.95 273 +0.01(+0.01%)
Aug 29, 2018 98.46 98.46 97.94 97.94 1,130 -1.05(-1.06%)
Aug 28, 2018 99.34 100.17 98.51 98.98 1,394 +1.73(+1.78%)
Aug 27, 2018 95.78 97.94 95.78 97.25 2,357 +2.71(+2.87%)
Aug 24, 2018 94.54 94.54 94.54 94.54 100 +0.74(+0.79%)
Aug 23, 2018 93.80 93.80 93.80 93.80 333 -1.62(-1.70%)
Aug 22, 2018 96.35 96.35 95.42 95.42 665 -0.38(-0.39%)
Aug 21, 2018 95.83 95.83 95.80 95.80 351 +2.71(+2.91%)
Aug 20, 2018 93.01 95.00 93.01 93.09 2,326 +0.90(+0.98%)
Aug 17, 2018 92.56 93.14 92.19 92.19 1,200 -1.31(-1.40%)
Aug 16, 2018 93.38 93.50 93.38 93.50 1,003 +1.50(+1.63%)
Aug 15, 2018 92.00 92.00 92.00 92.00 111 -1.43(-1.53%)
Aug 14, 2018 93.43 93.43 93.43 93.43 142 -1.59(-1.67%)
Aug 13, 2018 95.02 95.02 95.02 95.02 3,551 -2.48(-2.54%)
Aug 10, 2018 97.50 97.50 97.50 66 +0.00(+0.00%)
Aug 09, 2018 98.00 98.00 97.50 97.50 805 -0.50(-0.51%)
Aug 08, 2018 98.00 98.00 98.00 98.00 3,845 +1.09(+1.12%)
Aug 07, 2018 96.91 96.91 96.91 96.91 265 +0.90(+0.94%)
Aug 06, 2018 97.42 97.42 96.01 96.01 550 +0.66(+0.69%)
Aug 03, 2018 95.16 95.35 94.96 95.35 700 +0.65(+0.69%)
Aug 02, 2018 94.93 94.93 94.00 94.70 2,451 +0.00(+0.00%)
Aug 01, 2018 948 +0.00(+0.00%)
Jul 31, 2018 98.40 98.40 98.40 98.40 817 +1.88(+1.95%)
Jul 30, 2018 96.52 96.52 96.52 96.52 251 +0.82(+0.86%)
Jul 27, 2018 96.91 96.91 95.70 95.70 1,800 -2.22(-2.27%)
Jul 26, 2018 97.00 97.92 97.00 97.92 581 +3.49(+3.70%)
Jul 25, 2018 93.73 94.43 93.32 94.43 1,905 -1.88(-1.95%)
Jul 24, 2018 96.00 96.31 95.07 96.31 1,550 +2.72(+2.91%)
Jul 23, 2018 92.95 93.59 92.84 93.59 467 +1.42(+1.54%)
Jul 20, 2018 93.63 93.63 92.17 92.17 340 -2.19(-2.32%)
Jul 19, 2018 94.36 94.36 94.36 94.36 180 -0.74(-0.78%)
Jul 18, 2018 94.50 95.10 94.50 95.10 1,634 +1.39(+1.48%)
Jul 17, 2018 93.80 93.80 93.67 93.71 900 +0.71(+0.76%)
Jul 13, 2018 93.00 93.00 93.00 64 +1.38(+1.51%)
Jul 11, 2018 91.62 91.62 91.62 79 -1.65(-1.77%)
Jul 10, 2018 93.28 94.60 93.27 93.27 778 -1.69(-1.78%)
Jul 09, 2018 93.42 94.96 93.42 94.96 1,383 +2.31(+2.49%)
Jul 06, 2018 94.11 94.61 92.60 92.65 3,101 -3.31(-3.45%)
Jul 05, 2018 95.00 95.96 91.51 95.96 1,520 +5.36(+5.92%)
Jul 03, 2018 90.60 90.60 90.60 0 +0.55(+0.61%)
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.