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 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%)
Sep 01, 2011 80.40 81.80 79.86 81.10 4,127 +0.20(+0.25%)
Aug 31, 2011 79.76 81.83 79.76 80.90 6,350 +2.50(+3.19%)
Aug 30, 2011 78.15 78.49 77.48 78.40 2,060 -1.10(-1.38%)
Aug 29, 2011 79.14 79.92 79.00 79.50 10,353 +1.34(+1.71%)
Aug 26, 2011 76.30 79.25 75.49 78.16 3,683 +1.41(+1.84%)
Aug 25, 2011 78.99 79.85 76.52 76.75 2,400 -1.30(-1.67%)
Aug 24, 2011 78.08 78.11 76.91 78.05 3,238 +2.65(+3.51%)
Aug 23, 2011 73.15 75.40 73.00 75.40 3,679 +3.65(+5.09%)
Aug 22, 2011 74.76 74.76 71.56 71.75 9,944 -3.25(-4.33%)
Aug 19, 2011 74.44 77.45 74.44 75.00 6,327 -2.75(-3.54%)
Aug 18, 2011 79.33 79.33 76.67 77.75 39,458 -6.09(-7.26%)
Aug 17, 2011 85.09 85.95 83.84 83.84 1,050 +0.09(+0.11%)
Aug 16, 2011 83.76 84.85 83.25 83.75 3,216 -2.90(-3.35%)
Aug 15, 2011 87.11 87.11 86.38 86.65 1,535 +2.64(+3.14%)
Aug 12, 2011 84.65 85.20 83.80 84.01 3,551 +0.26(+0.31%)
Aug 11, 2011 78.92 83.75 78.75 83.75 4,223 +4.50(+5.68%)
Aug 10, 2011 81.55 81.65 78.10 79.25 11,059 -1.65(-2.04%)
Aug 09, 2011 83.35 85.00 80.90 80.90 8,025 +3.30(+4.25%)
Aug 08, 2011 78.97 79.85 75.30 77.60 8,206 -12.18(-13.57%)
Aug 05, 2011 89.65 89.87 84.85 89.78 5,545 +5.58(+6.63%)
Aug 04, 2011 89.49 89.75 84.20 84.20 7,078 -9.95(-10.57%)
Aug 03, 2011 94.80 94.80 92.86 94.15 1,908 +2.16(+2.35%)
Aug 02, 2011 96.69 96.98 91.99 91.99 4,210 -5.51(-5.65%)
Aug 01, 2011 100.22 100.30 96.13 97.50 6,900 -2.29(-2.29%)
Jul 29, 2011 99.90 100.65 99.55 99.79 2,781 -0.21(-0.21%)
Jul 28, 2011 98.85 100.70 98.85 100.00 2,145 -0.99(-0.98%)
Jul 27, 2011 103.82 103.82 100.99 100.99 2,525 -3.61(-3.45%)
Jul 26, 2011 105.05 105.05 103.94 104.60 1,306 -1.01(-0.96%)
Jul 25, 2011 105.04 105.84 105.00 105.61 1,515 +3.60(+3.53%)
Jul 22, 2011 102.00 102.01 102.00 102.01 300 +0.71(+0.70%)
Jul 21, 2011 101.92 102.10 101.30 101.30 700 -0.65(-0.64%)
Jul 20, 2011 102.14 102.31 101.95 101.95 2,635 +0.08(+0.08%)
Jul 19, 2011 101.79 101.91 101.79 101.87 735 +0.95(+0.94%)
Jul 18, 2011 99.70 100.92 99.70 100.92 1,100 -1.44(-1.41%)
Jul 15, 2011 101.40 102.80 101.40 102.36 1,691 +1.87(+1.86%)
Jul 14, 2011 101.63 101.92 100.49 100.49 2,600 +1.48(+1.49%)
Jul 13, 2011 97.45 99.27 97.45 99.01 2,232 +5.05(+5.37%)
Jul 12, 2011 93.60 94.05 93.60 93.96 800 +0.66(+0.71%)
Jul 11, 2011 93.88 94.25 93.06 93.30 3,860 -4.60(-4.70%)
Jul 08, 2011 98.47 98.78 97.50 97.90 6,311 -1.60(-1.61%)
Jul 07, 2011 98.10 99.50 98.10 99.50 835 +2.29(+2.36%)
Jul 06, 2011 97.74 97.74 96.95 97.21 800 -2.32(-2.33%)
Jul 05, 2011 99.54 100.05 99.14 99.53 3,178 +0.78(+0.79%)
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.