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 (%)
Apr 30, 2004 43.15 43.25 43.20 43.25 1,065 -0.45(-1.03%)
Apr 29, 2004 43.70 43.70 43.70 43.70 0 +0.00(+0.00%)
Apr 28, 2004 44.40 43.90 43.20 43.70 7,500 -0.70(-1.58%)
Apr 27, 2004 43.80 44.40 43.75 44.40 3,572 +0.60(+1.37%)
Apr 26, 2004 44.50 44.25 43.25 43.80 6,750 -0.70(-1.57%)
Apr 23, 2004 43.70 44.50 43.60 44.50 4,521 +0.80(+1.83%)
Apr 22, 2004 43.05 44.00 42.90 43.70 7,583 +0.65(+1.51%)
Apr 21, 2004 42.70 43.25 42.65 43.05 4,013 +0.35(+0.82%)
Apr 20, 2004 42.70 43.00 42.65 42.70 6,451 +0.00(+0.00%)
Apr 19, 2004 42.30 42.85 42.45 42.70 11,335 +0.40(+0.95%)
Apr 16, 2004 42.30 42.30 42.30 42.30 1,100 +0.00(+0.00%)
Apr 15, 2004 41.25 42.30 42.30 42.30 1,000 +1.05(+2.55%)
Apr 14, 2004 41.60 41.25 41.25 41.25 100 -0.35(-0.84%)
Apr 13, 2004 42.00 42.52 41.60 41.60 27,452 -0.40(-0.95%)
Apr 12, 2004 42.19 42.00 42.00 42.00 253 -0.19(-0.46%)
Apr 08, 2004 41.63 42.53 41.85 42.19 26,511 +0.56(+1.35%)
Apr 07, 2004 42.25 41.63 40.95 41.63 1,432 -0.62(-1.47%)
Apr 06, 2004 42.25 42.25 42.25 42.25 0 +0.00(+0.00%)
Apr 05, 2004 41.30 42.25 42.25 42.25 1,167 +0.95(+2.30%)
Apr 02, 2004 41.30 41.30 41.30 41.30 0 +0.00(+0.00%)
Apr 01, 2004 41.30 41.30 41.30 41.30 0 +0.00(+0.00%)
Mar 31, 2004 40.55 41.30 41.30 41.30 604 +0.75(+1.85%)
Mar 30, 2004 40.60 40.65 40.55 40.55 725 -0.05(-0.12%)
Mar 29, 2004 39.71 40.60 40.60 40.60 200 +0.89(+2.24%)
Mar 26, 2004 40.19 40.45 39.71 39.71 852 -0.48(-1.19%)
Mar 25, 2004 39.81 40.40 40.19 40.19 2,374 +0.38(+0.95%)
Mar 24, 2004 40.48 40.15 39.81 39.81 571 -0.67(-1.66%)
Mar 23, 2004 40.50 40.65 40.45 40.48 992 -0.02(-0.05%)
Mar 22, 2004 41.50 40.95 40.50 40.50 986 -1.00(-2.41%)
Mar 19, 2004 42.43 42.20 41.50 41.50 5,329 -0.93(-2.19%)
Mar 18, 2004 42.25 42.43 42.00 42.43 893 +0.18(+0.43%)
Mar 17, 2004 40.85 42.25 41.90 42.25 350 +1.40(+3.43%)
Mar 16, 2004 40.90 41.50 40.75 40.85 1,497 -0.05(-0.12%)
Mar 15, 2004 41.20 40.90 40.90 40.90 832 -0.27(-0.66%)
Mar 12, 2004 41.17 41.60 41.17 41.17 2,882 +0.00(+0.00%)
Mar 11, 2004 42.80 41.60 41.17 41.17 2,882 -1.63(-3.81%)
Mar 10, 2004 44.30 42.80 42.60 42.80 1,170 -1.50(-3.39%)
Mar 09, 2004 44.20 44.30 44.30 44.30 201 +0.10(+0.23%)
Mar 08, 2004 43.70 44.85 44.20 44.20 600 +0.50(+1.14%)
Mar 05, 2004 43.70 43.95 43.65 43.70 422 +0.00(+0.00%)
Mar 04, 2004 43.60 43.95 43.65 43.70 422 +0.10(+0.23%)
Mar 03, 2004 43.65 43.60 43.60 43.60 485 -0.05(-0.11%)
Mar 02, 2004 42.60 43.95 43.50 43.65 5,550 +1.05(+2.46%)
Mar 01, 2004 41.65 43.15 42.60 42.60 2,537 +0.95(+2.28%)
Feb 27, 2004 41.65 42.00 41.65 41.65 5,455 +0.00(+0.00%)
Feb 26, 2004 41.65 41.65 41.65 41.65 0 +0.00(+0.00%)
Feb 25, 2004 41.55 42.00 41.65 41.65 5,455 +0.10(+0.24%)
Feb 24, 2004 42.60 41.55 41.55 41.55 100 -1.05(-2.46%)
Feb 23, 2004 42.60 42.60 42.30 42.60 7,290 -1.00(-2.29%)
Feb 20, 2004 43.60 43.60 43.60 43.60 0 +0.00(+0.00%)
Feb 19, 2004 43.00 43.60 43.60 43.60 254 +0.40(+0.93%)
Feb 18, 2004 43.20 43.55 43.20 43.20 374 +0.00(+0.00%)
Feb 17, 2004 42.75 43.55 43.20 43.20 374 +0.45(+1.05%)
Feb 13, 2004 43.25 42.75 42.75 42.75 700 -0.50(-1.16%)
Feb 12, 2004 43.55 43.45 43.25 43.25 620 -0.30(-0.69%)
Feb 11, 2004 42.60 43.90 43.35 43.55 322 +0.95(+2.23%)
Feb 10, 2004 42.85 43.10 42.55 42.60 529 -0.25(-0.58%)
Feb 09, 2004 42.49 42.90 42.35 42.85 5,245 +0.36(+0.85%)
Feb 06, 2004 42.25 43.00 42.49 42.49 1,300 +0.24(+0.57%)
Feb 05, 2004 43.30 42.55 42.25 42.25 588 -1.05(-2.42%)
Feb 04, 2004 43.50 43.30 42.50 43.30 2,494 -0.95(-2.15%)
Feb 03, 2004 44.25 44.25 44.25 44.25 0 +0.00(+0.00%)
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.