Bayerische Motoren Werke Ag (OP: BAMXF )

84.41 USD -2.64 (-3.03%)
Official Closing Price Updated: 1:50 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 75.30 75.70 75.20 75.40 2,387 +4.50(+6.35%)
Nov 28, 2011 70.90 70.90 70.90 0 +4.15(+6.22%)
Nov 25, 2011 66.58 66.80 66.58 66.75 329 +0.70(+1.06%)
Nov 23, 2011 66.87 67.00 66.00 66.05 4,098 -3.33(-4.80%)
Nov 22, 2011 69.38 69.38 69.38 69.38 300 +0.10(+0.14%)
Nov 21, 2011 69.98 70.03 69.12 69.28 4,425 -3.15(-4.35%)
Nov 18, 2011 72.05 72.43 72.05 72.43 400 +0.43(+0.60%)
Nov 17, 2011 74.65 74.67 72.00 72.00 395 -2.65(-3.55%)
Nov 16, 2011 75.06 75.50 74.57 74.65 5,715 -3.46(-4.43%)
Nov 15, 2011 78.80 78.80 78.11 78.11 900 -0.39(-0.50%)
Nov 14, 2011 78.01 78.65 78.01 78.50 2,277 -1.87(-2.33%)
Nov 11, 2011 79.73 80.59 79.73 80.37 1,090 +1.32(+1.67%)
Nov 10, 2011 78.54 79.35 78.54 79.05 315 +2.85(+3.74%)
Nov 09, 2011 77.51 77.51 76.20 76.20 2,722 -5.80(-7.07%)
Nov 08, 2011 83.00 83.00 81.10 82.00 1,511 +1.96(+2.45%)
Nov 07, 2011 80.04 80.04 80.04 80.04 150 +0.04(+0.05%)
Nov 04, 2011 79.96 80.00 79.96 80.00 500 -4.55(-5.38%)
Nov 03, 2011 81.22 84.55 81.22 84.55 1,175 +4.17(+5.19%)
Nov 02, 2011 79.10 80.38 78.80 80.38 700 +1.73(+2.20%)
Nov 01, 2011 75.82 78.70 75.39 78.65 1,093 -3.35(-4.09%)
Oct 31, 2011 83.20 83.20 82.00 82.00 604 -5.18(-5.94%)
Oct 28, 2011 86.86 87.44 86.86 87.18 750 -0.12(-0.14%)
Oct 27, 2011 85.44 87.45 85.42 87.30 2,920 +6.64(+8.23%)
Oct 26, 2011 82.60 82.60 79.19 80.66 1,283 +1.16(+1.46%)
Oct 25, 2011 80.18 80.18 79.50 79.50 950 -0.48(-0.60%)
Oct 24, 2011 78.85 80.94 78.85 79.98 2,789 +0.98(+1.24%)
Oct 21, 2011 78.06 79.00 78.06 79.00 5,831 +3.98(+5.31%)
Oct 20, 2011 73.58 75.30 73.58 75.02 500 +0.33(+0.44%)
Oct 19, 2011 75.30 75.30 74.47 74.69 350 -1.02(-1.35%)
Oct 18, 2011 75.49 75.71 75.49 75.71 200 +0.86(+1.15%)
Oct 17, 2011 76.70 76.70 74.85 74.85 795 -3.17(-4.06%)
Oct 14, 2011 79.12 79.12 78.02 78.02 571 +2.39(+3.16%)
Oct 13, 2011 75.09 75.65 75.00 75.63 1,942 -0.27(-0.36%)
Oct 12, 2011 75.40 75.90 75.40 75.90 300 +2.95(+4.04%)
Oct 11, 2011 72.95 72.95 72.95 72.95 1,100 +0.75(+1.04%)
Oct 10, 2011 71.89 72.51 71.89 72.20 2,614 +4.75(+7.04%)
Oct 07, 2011 68.84 68.84 67.45 67.45 996 +1.40(+2.12%)
Oct 06, 2011 64.45 66.20 64.45 66.05 1,900 +2.65(+4.18%)
Oct 05, 2011 62.17 63.40 61.94 63.40 2,528 +4.10(+6.91%)
Oct 04, 2011 58.02 60.00 57.30 59.30 2,712 -1.95(-3.18%)
Oct 03, 2011 62.69 63.20 61.25 61.25 4,902 -5.60(-8.38%)
Sep 30, 2011 66.29 67.60 66.29 66.85 3,268 -4.78(-6.67%)
Sep 29, 2011 71.52 71.63 71.52 71.63 320 +0.17(+0.24%)
Sep 28, 2011 73.75 73.75 71.46 71.46 900 -1.41(-1.93%)
Sep 27, 2011 73.48 73.55 72.87 72.87 2,220 +4.47(+6.54%)
Sep 26, 2011 68.50 68.69 67.29 68.40 4,376 -2.40(-3.39%)
Sep 23, 2011 68.60 72.63 68.60 70.80 1,855 +0.38(+0.54%)
Sep 22, 2011 71.02 72.00 70.41 70.42 2,323 -5.16(-6.83%)
Sep 21, 2011 77.76 77.76 75.58 75.58 1,514 -2.12(-2.73%)
Sep 20, 2011 78.49 78.49 77.70 77.70 1,056 +0.70(+0.91%)
Sep 19, 2011 75.93 77.11 75.93 77.00 1,800 -1.87(-2.37%)
Sep 16, 2011 79.14 79.49 78.25 78.87 5,150 -0.08(-0.10%)
Sep 15, 2011 78.42 79.17 78.39 78.95 2,563 +2.95(+3.88%)
Sep 14, 2011 74.75 76.00 74.48 76.00 940 +5.32(+7.53%)
Sep 13, 2011 71.36 71.36 70.68 70.68 315 +0.78(+1.12%)
Sep 12, 2011 67.88 69.90 67.88 69.90 2,059 -0.25(-0.36%)
Sep 09, 2011 71.80 71.90 70.01 70.15 4,083 -3.50(-4.75%)
Sep 08, 2011 74.18 75.00 73.61 73.65 27,258 -2.65(-3.47%)
Sep 07, 2011 75.28 76.30 75.07 76.30 1,790 +4.55(+6.34%)
Sep 06, 2011 70.91 72.10 70.30 71.75 10,009 -5.15(-6.70%)
Sep 02, 2011 77.10 77.50 76.56 76.90 6,219 -4.20(-5.18%)
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.