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 27, 2013 114.74 114.74 114.74 0 +0.01(+0.01%)
Nov 26, 2013 114.67 114.73 114.67 114.73 200 +0.69(+0.61%)
Nov 25, 2013 114.17 114.46 114.04 114.04 1,070 +0.54(+0.48%)
Nov 22, 2013 113.12 113.50 113.12 113.50 1,543 +1.91(+1.71%)
Nov 21, 2013 111.62 111.62 111.59 111.59 324 +0.54(+0.49%)
Nov 20, 2013 111.05 111.05 111.05 111.05 300 -0.92(-0.82%)
Nov 19, 2013 112.60 112.60 111.97 111.97 450 -0.12(-0.11%)
Nov 18, 2013 111.99 112.41 111.99 112.09 3,585 +1.95(+1.77%)
Nov 15, 2013 109.49 110.14 109.47 110.14 3,543 +0.69(+0.63%)
Nov 14, 2013 109.72 110.00 109.45 109.45 2,470 +0.31(+0.28%)
Nov 13, 2013 107.59 109.43 107.59 109.14 3,643 -0.19(-0.17%)
Nov 12, 2013 109.54 109.54 109.20 109.33 4,181 -0.92(-0.83%)
Nov 11, 2013 109.82 110.25 109.70 110.25 2,474 +0.58(+0.53%)
Nov 08, 2013 109.00 109.67 108.86 109.67 4,741 -0.33(-0.30%)
Nov 07, 2013 105.71 115.43 105.71 110.00 4,571 -1.59(-1.42%)
Nov 06, 2013 110.72 111.67 110.72 111.59 4,994 +1.92(+1.75%)
Nov 05, 2013 109.77 109.79 109.00 109.67 39,905 -4.43(-3.88%)
Nov 04, 2013 112.58 114.10 112.43 114.10 4,668 +2.17(+1.94%)
Nov 01, 2013 112.33 112.35 111.41 111.93 12,210 -2.19(-1.92%)
Oct 31, 2013 113.49 114.12 113.10 114.12 3,198 +0.64(+0.56%)
Oct 30, 2013 113.79 113.91 113.00 113.48 11,015 +0.03(+0.03%)
Oct 29, 2013 113.04 113.50 112.48 113.45 4,475 -0.34(-0.30%)
Oct 28, 2013 113.40 113.83 113.07 113.79 2,833 -2.18(-1.88%)
Oct 25, 2013 115.80 115.97 115.51 115.97 3,015 +0.27(+0.23%)
Oct 24, 2013 115.21 115.71 115.21 115.70 2,188 +2.49(+2.20%)
Oct 23, 2013 112.87 113.22 112.50 113.21 1,623 +0.23(+0.20%)
Oct 22, 2013 112.88 113.35 112.60 112.98 5,009 +0.50(+0.44%)
Oct 21, 2013 111.62 112.52 111.62 112.48 6,082 +0.13(+0.12%)
Oct 18, 2013 112.05 112.44 112.00 112.35 5,407 -0.03(-0.03%)
Oct 17, 2013 110.99 112.38 110.83 112.38 74,517 +1.03(+0.93%)
Oct 16, 2013 111.52 111.65 110.90 111.35 2,437 -0.72(-0.65%)
Oct 15, 2013 111.67 112.07 111.39 112.07 2,918 +1.90(+1.73%)
Oct 14, 2013 109.07 110.20 109.00 110.17 3,002 +0.32(+0.29%)
Oct 11, 2013 109.72 110.19 109.59 109.85 7,320 +1.11(+1.02%)
Oct 10, 2013 108.73 109.18 108.73 108.74 1,883 +2.38(+2.24%)
Oct 09, 2013 106.79 106.79 106.36 106.36 397 -0.99(-0.92%)
Oct 07, 2013 107.35 107.35 107.35 0 -0.79(-0.73%)
Oct 03, 2013 108.14 108.14 108.14 108.14 0 +0.58(+0.54%)
Oct 02, 2013 108.20 108.20 107.56 107.56 409 -1.47(-1.35%)
Oct 01, 2013 108.29 109.03 108.29 109.03 300 +1.93(+1.80%)
Sep 30, 2013 107.17 107.44 107.10 107.10 2,335 -1.55(-1.43%)
Sep 27, 2013 108.04 108.65 108.04 108.65 795 +0.89(+0.83%)
Sep 26, 2013 107.91 107.91 107.39 107.76 3,595 -1.41(-1.29%)
Sep 25, 2013 109.17 109.17 109.17 109.17 540 +0.65(+0.60%)
Sep 20, 2013 108.52 108.52 108.52 0 -1.38(-1.26%)
Sep 19, 2013 110.90 110.90 109.90 109.90 3,167 +3.42(+3.21%)
Sep 18, 2013 106.48 106.48 106.48 106.48 100 -0.40(-0.37%)
Sep 17, 2013 106.98 106.98 106.88 106.88 18,762 +0.25(+0.23%)
Sep 13, 2013 106.63 106.63 106.63 106.63 0 +0.30(+0.28%)
Sep 12, 2013 105.44 106.33 105.44 106.33 4,015 -0.21(-0.20%)
Sep 11, 2013 106.54 106.74 106.33 106.54 3,407 +1.07(+1.01%)
Sep 10, 2013 105.30 105.47 104.88 105.47 3,820 +1.21(+1.16%)
Sep 09, 2013 103.44 104.26 103.44 104.26 3,765 +1.84(+1.80%)
Sep 06, 2013 102.27 102.42 100.30 102.42 10,206 +1.25(+1.24%)
Sep 05, 2013 100.00 101.43 100.00 101.17 5,034 +6.65(+7.04%)
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.