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 (%)
Mar 31, 2006 53.60 53.60 53.60 53.60 408 +0.00(+0.00%)
Mar 30, 2006 53.60 53.60 53.60 53.60 2,471 +0.00(+0.00%)
Mar 29, 2006 53.60 53.60 53.60 53.60 0 +0.00(+0.00%)
Mar 28, 2006 53.65 53.60 53.45 53.60 15,933 -0.05(-0.09%)
Mar 27, 2006 53.65 54.35 53.65 53.65 6,706 -1.55(-2.81%)
Mar 24, 2006 54.25 55.20 55.20 55.20 200 +3.20(+6.15%)
Mar 21, 2006 52.00 52.00 51.40 52.00 748 +0.25(+0.48%)
Mar 20, 2006 51.75 52.25 51.75 51.75 1,551 +0.20(+0.39%)
Mar 17, 2006 51.55 51.80 51.50 51.55 1,700 -0.20(-0.39%)
Mar 16, 2006 51.75 52.10 51.70 51.75 7,007 +0.40(+0.78%)
Mar 15, 2006 50.25 51.50 51.25 51.35 2,586 +1.10(+2.19%)
Mar 14, 2006 48.55 50.25 50.00 50.25 1,456 +1.70(+3.50%)
Mar 13, 2006 48.55 48.55 48.55 48.55 400 +0.50(+1.04%)
Mar 10, 2006 48.05 48.05 47.75 48.05 23,590 +0.45(+0.95%)
Mar 09, 2006 47.60 48.75 47.60 47.60 2,835 +1.15(+2.48%)
Mar 08, 2006 46.45 46.45 46.45 46.45 2,934 -0.34(-0.73%)
Mar 07, 2006 46.79 46.79 46.79 46.79 133 -0.51(-1.08%)
Mar 06, 2006 47.30 47.30 47.30 47.30 0 +0.00(+0.00%)
Mar 03, 2006 47.30 47.30 47.30 47.30 1,344 +0.00(+0.00%)
Mar 02, 2006 47.30 47.50 47.30 47.30 1,067 -0.50(-1.05%)
Mar 01, 2006 47.80 47.80 47.80 47.80 0 +0.00(+0.00%)
Feb 28, 2006 47.20 48.20 47.80 47.80 1,450 +0.60(+1.27%)
Feb 27, 2006 47.20 47.20 47.20 47.20 995 -0.15(-0.32%)
Feb 24, 2006 47.35 47.35 47.00 47.35 642 +0.35(+0.74%)
Feb 23, 2006 47.00 47.00 47.00 47.00 1,840 +0.05(+0.11%)
Feb 22, 2006 46.95 46.95 46.95 46.95 871 +0.35(+0.75%)
Feb 21, 2006 46.60 46.85 46.60 46.60 3,462 -0.40(-0.85%)
Feb 17, 2006 47.00 47.00 47.00 47.00 2,685 +0.20(+0.43%)
Feb 16, 2006 46.80 46.80 46.80 46.80 1,443 -0.70(-1.47%)
Feb 15, 2006 47.50 47.50 47.50 47.50 100 -0.25(-0.52%)
Feb 14, 2006 47.75 47.80 47.00 47.75 836 -0.30(-0.62%)
Feb 13, 2006 48.05 48.10 47.95 48.05 8,994 +1.35(+2.89%)
Feb 10, 2006 46.70 46.70 46.70 46.70 0 +0.00(+0.00%)
Feb 09, 2006 46.70 46.70 46.70 46.70 507 +0.70(+1.52%)
Feb 08, 2006 46.00 46.10 46.00 46.00 200 +0.00(+0.00%)
Feb 07, 2006 46.35 46.00 46.00 46.00 100 -0.35(-0.76%)
Feb 06, 2006 46.35 46.35 46.35 46.35 540 +0.45(+0.98%)
Feb 03, 2006 45.90 45.90 45.75 45.90 1,209 +0.40(+0.88%)
Feb 02, 2006 45.50 46.00 45.50 45.50 300 +0.25(+0.55%)
Feb 01, 2006 45.25 45.25 45.25 45.25 475 +0.00(+0.00%)
Jan 31, 2006 45.25 45.25 44.70 45.25 4,558 +0.35(+0.78%)
Jan 30, 2006 44.90 44.90 44.70 44.90 1,003 +0.15(+0.34%)
Jan 27, 2006 44.75 44.75 44.75 44.75 300 -0.15(-0.33%)
Jan 26, 2006 44.90 44.90 44.90 44.90 400 +0.15(+0.34%)
Jan 25, 2006 44.75 45.25 44.65 44.75 1,600 +0.85(+1.94%)
Jan 24, 2006 43.90 44.10 43.90 43.90 1,600 -0.10(-0.23%)
Jan 23, 2006 44.00 44.00 44.00 44.00 125 +0.40(+0.92%)
Jan 20, 2006 43.60 43.60 43.60 43.60 0 +0.00(+0.00%)
Jan 19, 2006 43.60 43.90 43.60 43.60 360 -0.10(-0.23%)
Jan 18, 2006 43.70 43.70 43.70 43.70 150 -0.65(-1.47%)
Jan 17, 2006 44.35 44.35 44.10 44.35 346 -0.40(-0.89%)
Jan 13, 2006 44.75 44.75 44.75 44.75 952 +0.25(+0.56%)
Jan 12, 2006 44.50 44.50 44.50 44.50 0 -0.37(-0.82%)
Jan 11, 2006 44.87 44.87 44.87 44.87 100 -0.63(-1.38%)
Jan 10, 2006 45.50 45.50 45.50 45.50 19,545 +0.15(+0.33%)
Jan 09, 2006 45.35 45.85 45.35 45.35 3,733 -0.75(-1.63%)
Jan 06, 2006 46.10 46.10 45.35 46.10 325 +1.10(+2.44%)
Jan 05, 2006 45.00 45.00 45.00 45.00 100 -0.25(-0.55%)
Jan 04, 2006 44.50 45.25 45.25 45.25 100 +0.75(+1.69%)
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.