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 (%)
Aug 30, 2013 94.04 94.04 94.04 0 -1.96(-2.04%)
Aug 29, 2013 96.00 96.00 96.00 96.00 215 -1.75(-1.79%)
Aug 27, 2013 97.75 97.75 97.75 0 -2.25(-2.25%)
Aug 22, 2013 100.00 100.00 100.00 0 +0.82(+0.83%)
Aug 21, 2013 99.18 99.18 99.18 99.18 100 -0.58(-0.58%)
Aug 20, 2013 99.07 99.76 99.07 99.76 2,325 -0.40(-0.40%)
Aug 16, 2013 100.16 100.16 100.16 0 +2.81(+2.89%)
Aug 15, 2013 97.35 97.35 97.35 97.35 110 -0.57(-0.58%)
Aug 14, 2013 98.36 98.80 97.92 97.92 3,674 -0.06(-0.06%)
Aug 13, 2013 98.07 98.07 97.98 97.98 228 +0.98(+1.01%)
Aug 09, 2013 97.00 97.00 97.00 0 +0.42(+0.43%)
Aug 08, 2013 95.84 96.58 95.84 96.58 625 +1.90(+2.01%)
Aug 07, 2013 94.68 94.68 94.68 94.68 220 -0.32(-0.34%)
Aug 06, 2013 95.00 95.00 95.00 95.00 150 -0.26(-0.27%)
Aug 05, 2013 95.73 95.73 95.26 95.26 2,573 -0.89(-0.93%)
Aug 02, 2013 96.23 96.40 96.15 96.15 974 -0.85(-0.88%)
Aug 01, 2013 96.85 97.00 96.85 97.00 1,280 -0.40(-0.41%)
Jul 31, 2013 96.99 97.40 96.99 97.40 515 -1.26(-1.28%)
Jul 30, 2013 99.07 99.07 98.66 98.66 300 +0.56(+0.57%)
Jul 29, 2013 97.76 98.10 97.76 98.10 1,262 +0.20(+0.20%)
Jul 26, 2013 97.71 97.90 97.71 97.90 19,410 -0.83(-0.84%)
Jul 25, 2013 98.06 98.73 98.01 98.73 95,324 +1.83(+1.89%)
Jul 24, 2013 97.36 97.43 96.85 96.90 1,870 +1.14(+1.19%)
Jul 23, 2013 95.90 95.90 95.75 95.76 645 +0.76(+0.80%)
Jul 22, 2013 95.00 95.00 94.52 95.00 450 +0.48(+0.51%)
Jul 19, 2013 94.52 94.52 94.52 94.52 300 +0.20(+0.21%)
Jul 18, 2013 93.93 94.32 93.93 94.32 500 +0.89(+0.95%)
Jul 17, 2013 93.43 93.43 93.43 93.43 624 +0.45(+0.48%)
Jul 15, 2013 92.98 92.98 92.98 92.98 0 +0.31(+0.33%)
Jul 12, 2013 91.88 92.67 91.88 92.67 400 +0.85(+0.93%)
Jul 11, 2013 91.82 91.82 91.82 91.82 100 +3.53(+4.00%)
Jul 10, 2013 88.37 88.59 88.29 88.29 512 -0.50(-0.56%)
Jul 09, 2013 88.69 88.79 88.69 88.79 600 +1.55(+1.78%)
Jul 08, 2013 87.60 87.60 87.18 87.24 2,103 +1.58(+1.84%)
Jul 05, 2013 85.66 85.66 85.66 85.66 100 -0.07(-0.08%)
Jul 03, 2013 85.00 85.73 85.00 85.73 480 +0.66(+0.78%)
Jul 02, 2013 86.22 86.22 85.07 85.07 715 -2.63(-3.00%)
Jul 01, 2013 87.70 87.70 87.70 87.70 102 +1.03(+1.19%)
Jun 28, 2013 86.60 86.67 86.60 86.67 355 -0.04(-0.05%)
Jun 27, 2013 86.71 86.71 86.71 86.71 200 -0.01(-0.01%)
Jun 26, 2013 87.10 87.10 86.72 86.72 575 -0.08(-0.09%)
Jun 25, 2013 86.80 86.80 86.80 86.80 200 +1.50(+1.76%)
Jun 24, 2013 84.41 85.30 83.70 85.30 1,050 -0.50(-0.58%)
Jun 21, 2013 86.00 86.00 85.80 85.80 200 -1.70(-1.94%)
Jun 20, 2013 88.68 88.68 87.10 87.50 1,568 -3.90(-4.27%)
Jun 19, 2013 93.27 93.27 91.40 91.40 1,300 -2.21(-2.36%)
Jun 17, 2013 93.61 93.61 93.61 445 +0.12(+0.13%)
Jun 14, 2013 93.49 93.49 93.49 93.49 200 +1.03(+1.11%)
Jun 13, 2013 91.73 92.46 91.73 92.46 3,336 -0.99(-1.06%)
Jun 12, 2013 93.45 93.45 93.45 93.45 100 -2.33(-2.43%)
Jun 10, 2013 95.78 95.78 95.78 95.78 0 +0.52(+0.55%)
Jun 07, 2013 95.00 95.46 94.71 95.26 14,134 +1.23(+1.31%)
Jun 06, 2013 94.03 94.03 94.03 94.03 200 +0.03(+0.03%)
Jun 05, 2013 94.97 94.97 93.59 94.00 32,779 -1.65(-1.73%)
Jun 04, 2013 95.79 95.79 95.41 95.65 1,450 -0.35(-0.36%)
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.