Bayerische Motoren Werke Ag (OP: BAMXF )

85.00 USD UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 54.70 54.70 54.70 54.70 0 +0.00(+0.00%)
Nov 29, 2006 54.70 54.70 54.70 54.70 0 +0.00(+0.00%)
Nov 28, 2006 54.70 54.70 54.50 54.70 629 +0.10(+0.18%)
Nov 27, 2006 54.60 54.60 54.55 54.60 900 -0.55(-1.00%)
Nov 24, 2006 55.15 55.75 55.15 55.15 200 -1.95(-3.42%)
Nov 22, 2006 57.10 57.10 57.10 57.10 3,419 +0.70(+1.24%)
Nov 21, 2006 56.40 56.90 56.40 56.40 4,478 -0.10(-0.18%)
Nov 20, 2006 56.50 56.50 56.50 56.50 0 +0.00(+0.00%)
Nov 17, 2006 56.50 56.50 56.50 56.50 100 -1.10(-1.91%)
Nov 16, 2006 57.60 57.60 57.60 57.60 305 +0.45(+0.79%)
Nov 15, 2006 57.15 57.15 57.15 57.15 389 +0.40(+0.70%)
Nov 14, 2006 56.75 56.75 56.25 56.75 871 +0.25(+0.44%)
Nov 13, 2006 56.50 56.50 56.50 56.50 13,569 -0.15(-0.26%)
Nov 10, 2006 56.65 56.65 56.00 56.65 32,181 +0.50(+0.89%)
Nov 09, 2006 56.15 56.20 56.15 56.15 900 +0.15(+0.27%)
Nov 08, 2006 56.00 56.15 55.82 56.00 576 -0.80(-1.41%)
Nov 07, 2006 56.80 57.50 56.80 56.80 200 -0.35(-0.61%)
Nov 06, 2006 57.15 57.15 56.25 57.15 200 +0.35(+0.62%)
Nov 03, 2006 56.80 56.80 56.50 56.80 1,355 -0.05(-0.09%)
Nov 02, 2006 56.85 57.20 56.85 56.85 10,275 -1.05(-1.81%)
Nov 01, 2006 57.90 58.10 57.70 57.90 634 +0.30(+0.52%)
Oct 31, 2006 57.60 57.60 57.25 57.60 9,970 +0.60(+1.05%)
Oct 30, 2006 57.00 57.10 56.50 57.00 4,422 -0.05(-0.09%)
Oct 27, 2006 57.05 57.30 57.05 57.05 450 -0.55(-0.95%)
Oct 26, 2006 57.60 57.65 57.10 57.60 400 +0.05(+0.09%)
Oct 25, 2006 57.55 57.55 57.30 57.55 500 +1.25(+2.22%)
Oct 24, 2006 56.30 56.30 56.30 56.30 100 +0.90(+1.62%)
Oct 23, 2006 56.80 55.40 55.40 55.40 211 -1.40(-2.46%)
Oct 20, 2006 56.80 57.65 56.25 56.80 4,842 -0.20(-0.35%)
Oct 19, 2006 57.00 57.00 57.00 57.00 800 +2.80(+5.17%)
Oct 18, 2006 54.20 54.20 54.20 54.20 0 +0.00(+0.00%)
Oct 17, 2006 54.20 54.20 54.20 54.20 3,375 -0.35(-0.64%)
Oct 16, 2006 54.55 54.95 54.55 54.55 415 +0.85(+1.58%)
Oct 13, 2006 53.70 53.80 53.65 53.70 2,985 +0.45(+0.85%)
Oct 12, 2006 53.25 53.25 52.45 53.25 750 +0.55(+1.04%)
Oct 11, 2006 52.70 52.70 52.70 52.70 0 +0.00(+0.00%)
Oct 10, 2006 52.70 52.70 52.70 52.70 100 -0.40(-0.75%)
Oct 09, 2006 53.10 53.10 53.10 53.10 100 -0.60(-1.12%)
Oct 06, 2006 53.70 53.75 53.70 53.70 300 +0.35(+0.66%)
Oct 05, 2006 53.35 53.35 53.25 53.35 200 -0.55(-1.02%)
Oct 04, 2006 53.90 53.90 53.25 53.90 375 +0.15(+0.28%)
Oct 03, 2006 53.75 53.75 53.75 53.75 200 +0.50(+0.94%)
Oct 02, 2006 53.25 53.25 53.25 53.25 100 -0.15(-0.28%)
Sep 29, 2006 53.40 53.40 53.00 53.40 585 +0.80(+1.52%)
Sep 28, 2006 52.60 52.60 52.60 52.60 0 +0.00(+0.00%)
Sep 27, 2006 52.60 53.00 52.60 52.60 210 -0.10(-0.19%)
Sep 26, 2006 52.70 52.70 52.50 52.70 15,660 +0.00(+0.00%)
Sep 25, 2006 52.70 52.70 51.70 52.70 4,500 +0.75(+1.44%)
Sep 22, 2006 51.95 51.95 51.95 51.95 100 +1.65(+3.28%)
Sep 21, 2006 50.30 50.30 50.30 50.30 0 +0.00(+0.00%)
Sep 20, 2006 50.30 50.30 50.30 50.30 0 +0.00(+0.00%)
Sep 19, 2006 50.30 50.30 50.30 50.30 0 +0.00(+0.00%)
Sep 18, 2006 50.30 50.30 50.30 50.30 200 -0.60(-1.18%)
Sep 15, 2006 50.90 50.90 50.90 50.90 0 +0.00(+0.00%)
Sep 14, 2006 50.90 50.90 50.90 50.90 337 +0.25(+0.49%)
Sep 13, 2006 50.65 50.65 50.65 50.65 0 +0.00(+0.00%)
Sep 12, 2006 50.65 50.65 50.65 50.65 1,000 +1.15(+2.32%)
Sep 11, 2006 49.50 49.50 49.50 49.50 180 -0.25(-0.50%)
Sep 08, 2006 49.75 49.75 49.75 49.75 410 -1.15(-2.26%)
Sep 07, 2006 50.90 50.90 50.90 50.90 0 +0.00(+0.00%)
Sep 06, 2006 50.90 51.25 50.45 50.90 1,337 -0.85(-1.64%)
Sep 05, 2006 51.75 52.25 51.75 51.75 5,130 +0.15(+0.29%)
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.