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 29, 2014 116.20 116.20 116.20 0 -0.80(-0.68%)
Aug 28, 2014 118.95 118.95 117.00 453 -1.95(-1.64%)
Aug 27, 2014 118.80 119.35 118.80 118.95 698 -1.43(-1.19%)
Aug 26, 2014 120.38 119.88 120.38 2,516 +0.15(+0.12%)
Aug 25, 2014 120.50 120.50 120.23 120.23 1,158 +2.53(+2.15%)
Aug 22, 2014 118.43 118.95 118.43 117.70 774 -1.83(-1.53%)
Aug 21, 2014 119.53 117.74 119.53 901 +1.79(+1.52%)
Aug 20, 2014 116.65 117.89 116.65 117.74 958 -1.24(-1.04%)
Aug 19, 2014 118.98 117.52 118.98 993 +1.46(+1.24%)
Aug 18, 2014 117.42 117.60 117.42 117.52 1,604 +0.52(+0.44%)
Aug 15, 2014 118.54 118.54 118.50 117.00 1,074 -0.99(-0.84%)
Aug 14, 2014 118.50 118.50 117.99 117.99 516 +0.50(+0.42%)
Aug 13, 2014 117.50 117.50 117.50 117.50 386 +0.73(+0.63%)
Aug 12, 2014 116.82 117.10 116.76 116.76 1,697 -2.01(-1.69%)
Aug 11, 2014 118.91 119.29 118.43 118.77 1,495 +2.65(+2.28%)
Aug 08, 2014 115.50 116.12 115.50 116.12 945 +0.65(+0.56%)
Aug 07, 2014 115.59 115.59 115.47 115.47 623 -2.58(-2.19%)
Aug 06, 2014 115.75 118.05 115.75 118.05 662 -0.30(-0.25%)
Aug 05, 2014 118.36 118.36 118.35 118.35 816 -0.74(-0.62%)
Aug 04, 2014 119.42 119.52 118.68 119.09 1,753 +2.17(+1.86%)
Aug 01, 2014 118.15 118.60 116.92 116.92 2,371 -2.27(-1.90%)
Jul 31, 2014 120.15 120.15 119.18 119.18 1,480 -3.40(-2.77%)
Jul 30, 2014 123.00 123.00 122.58 122.58 881 -0.26(-0.21%)
Jul 29, 2014 122.85 122.85 122.84 122.84 773 -1.73(-1.39%)
Jul 28, 2014 124.70 124.70 123.86 124.57 2,124 -1.87(-1.48%)
Jul 25, 2014 127.55 127.55 126.44 126.44 982 -2.46(-1.91%)
Jul 24, 2014 127.73 128.90 127.73 128.90 607 +1.43(+1.12%)
Jul 23, 2014 127.17 127.47 127.17 127.47 673 +0.60(+0.47%)
Jul 22, 2014 126.87 126.87 126.87 126.87 568 +1.87(+1.50%)
Jul 21, 2014 125.50 125.50 125.00 125.00 402 -2.30(-1.81%)
Jul 18, 2014 126.54 127.30 126.50 127.30 769 -0.49(-0.38%)
Jul 17, 2014 127.79 127.79 127.79 127.79 769 -1.01(-0.78%)
Jul 16, 2014 128.32 128.80 128.26 128.80 952 +2.61(+2.07%)
Jul 14, 2014 126.19 126.19 126.19 281 +1.15(+0.92%)
Jul 11, 2014 125.35 125.35 124.91 125.04 638 +0.20(+0.16%)
Jul 10, 2014 123.95 124.84 123.90 124.84 1,445 -1.93(-1.52%)
Jul 09, 2014 126.01 126.77 125.80 126.77 878 +0.09(+0.07%)
Jul 08, 2014 127.00 127.00 126.23 126.68 1,977 -1.40(-1.09%)
Jul 07, 2014 128.70 128.70 127.95 128.08 1,866 -1.70(-1.31%)
Jul 03, 2014 129.78 129.78 129.78 0 +1.28(+1.00%)
Jul 02, 2014 128.03 128.50 128.03 128.50 822 +1.33(+1.05%)
Jul 01, 2014 126.69 127.17 126.69 127.17 2,005 +0.57(+0.45%)
Jun 30, 2014 126.60 126.60 126.60 126.60 211 +0.12(+0.09%)
Jun 27, 2014 125.64 126.48 125.64 126.48 434 +0.06(+0.05%)
Jun 26, 2014 125.45 126.42 125.45 126.42 1,077 -0.64(-0.50%)
Jun 25, 2014 126.35 127.17 126.35 127.06 721 -1.02(-0.80%)
Jun 24, 2014 127.46 128.14 127.46 128.08 2,982 +2.42(+1.93%)
Jun 23, 2014 125.26 125.66 124.58 125.66 7,235 -0.48(-0.38%)
Jun 20, 2014 126.57 126.57 125.96 126.14 1,557 -0.39(-0.31%)
Jun 19, 2014 126.20 126.53 126.20 126.53 2,315 +2.28(+1.84%)
Jun 18, 2014 124.20 124.25 123.90 124.25 2,991 +0.90(+0.73%)
Jun 17, 2014 123.23 123.35 123.23 123.35 1,926 -0.01(-0.01%)
Jun 16, 2014 123.36 123.36 123.36 123.36 941 +0.53(+0.43%)
Jun 13, 2014 122.70 122.83 122.56 122.83 546 -1.21(-0.98%)
Jun 12, 2014 124.04 124.04 124.04 124.04 254 -0.32(-0.26%)
Jun 10, 2014 124.36 124.36 124.36 170 -2.45(-1.93%)
Jun 06, 2014 126.50 126.81 126.50 126.81 349 +0.46(+0.36%)
Jun 05, 2014 124.74 126.35 124.74 126.35 1,091 +2.08(+1.67%)
Jun 04, 2014 124.14 124.61 123.89 124.27 1,294 -1.18(-0.94%)
Jun 03, 2014 125.15 125.45 125.15 125.45 540 +1.42(+1.14%)
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.