Bayerische Motoren Werke Ag (OP: BAMXF )

87.25 USD +0.06 (+0.07%)
Official Closing Price Updated: 2:20 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 114.44 114.45 114.44 114.45 2,195 +1.25(+1.10%)
Nov 26, 2014 113.20 113.20 113.20 0 +0.60(+0.53%)
Nov 25, 2014 112.50 113.00 112.50 112.60 7,649 +1.16(+1.04%)
Nov 24, 2014 111.17 111.77 111.17 111.44 1,581 +3.23(+2.98%)
Nov 21, 2014 108.63 109.62 108.21 108.21 5,187 +1.46(+1.37%)
Nov 20, 2014 106.08 106.92 106.08 106.75 1,898 +0.35(+0.33%)
Nov 19, 2014 105.86 106.40 105.86 106.40 878 +0.47(+0.45%)
Nov 18, 2014 105.93 105.93 105.93 105.93 609 +2.14(+2.06%)
Nov 17, 2014 103.79 103.79 103.79 103.79 330 -0.71(-0.68%)
Nov 14, 2014 103.00 104.50 103.00 104.50 968 +0.89(+0.86%)
Nov 13, 2014 103.48 103.61 103.48 103.61 733 +0.85(+0.83%)
Nov 12, 2014 102.73 103.05 102.73 102.76 1,132 -2.12(-2.02%)
Nov 11, 2014 103.88 105.50 103.88 104.88 2,142 +0.72(+0.69%)
Nov 10, 2014 104.17 104.24 103.96 104.16 747 +0.66(+0.64%)
Nov 07, 2014 102.85 103.50 102.85 103.50 1,954 -1.04(-0.99%)
Nov 06, 2014 105.14 105.14 104.32 104.54 1,080 -0.98(-0.93%)
Nov 05, 2014 105.52 105.52 105.52 105.52 235 +0.75(+0.72%)
Nov 04, 2014 104.63 105.04 104.63 104.77 2,678 -2.21(-2.07%)
Nov 03, 2014 106.54 106.98 106.54 106.98 1,321 -0.02(-0.02%)
Oct 31, 2014 107.00 107.00 107.00 107.00 294 +2.82(+2.71%)
Oct 30, 2014 104.18 104.18 104.18 104.18 373 +0.34(+0.33%)
Oct 29, 2014 105.00 105.00 103.84 103.84 352 -1.69(-1.60%)
Oct 28, 2014 105.10 106.08 105.00 105.53 2,307 +1.96(+1.89%)
Oct 27, 2014 102.90 104.89 104.89 103.57 2,418 -1.32(-1.26%)
Oct 24, 2014 104.89 104.89 104.89 104.89 300 -0.36(-0.34%)
Oct 23, 2014 105.18 105.54 104.85 105.25 2,069 +1.70(+1.64%)
Oct 22, 2014 104.55 104.58 103.55 103.55 2,896 -0.85(-0.81%)
Oct 21, 2014 103.96 104.40 103.87 104.40 937 +3.99(+3.98%)
Oct 20, 2014 101.59 101.63 100.40 100.40 2,214 +0.91(+0.91%)
Oct 16, 2014 99.50 99.50 99.50 144 -0.00(-0.01%)
Oct 15, 2014 99.13 99.50 98.06 99.50 8,231 -0.25(-0.25%)
Oct 14, 2014 100.88 100.94 99.75 99.75 1,389 -0.25(-0.25%)
Oct 13, 2014 100.77 100.77 99.92 100.00 1,717 +0.00(+0.00%)
Oct 10, 2014 100.00 100.75 100.00 100.00 1,295 -5.23(-4.97%)
Oct 09, 2014 106.05 106.20 105.23 105.23 711 +0.43(+0.41%)
Oct 08, 2014 103.23 104.80 102.68 104.80 2,541 +0.20(+0.19%)
Oct 07, 2014 104.46 104.60 104.34 104.60 969 +1.60(+1.55%)
Oct 06, 2014 105.35 105.35 102.88 103.00 1,650 -3.30(-3.10%)
Oct 03, 2014 106.25 106.32 105.20 106.30 1,570 -0.70(-0.65%)
Oct 02, 2014 106.35 107.00 106.20 107.00 796 +1.85(+1.76%)
Oct 01, 2014 107.07 107.07 105.15 105.15 1,817 -3.63(-3.34%)
Sep 30, 2014 106.78 108.78 106.35 108.78 2,007 +0.77(+0.71%)
Sep 29, 2014 107.64 108.28 107.64 108.01 6,473 -1.60(-1.46%)
Sep 26, 2014 109.61 109.61 109.61 109.61 529 +1.35(+1.24%)
Sep 25, 2014 108.75 109.08 108.26 108.26 1,562 -2.74(-2.47%)
Sep 24, 2014 110.94 111.16 110.94 111.00 980 +1.83(+1.68%)
Sep 23, 2014 109.29 109.29 109.10 109.18 1,902 -2.56(-2.30%)
Sep 22, 2014 111.53 111.74 110.69 111.74 2,586 -2.74(-2.39%)
Sep 19, 2014 114.79 114.79 114.32 114.48 662 -2.44(-2.09%)
Sep 18, 2014 116.66 116.96 116.66 116.92 1,753 -0.08(-0.07%)
Sep 17, 2014 116.14 117.00 116.14 117.00 696 +0.72(+0.62%)
Sep 16, 2014 115.23 116.82 115.23 116.28 1,214 +0.03(+0.03%)
Sep 15, 2014 116.25 116.25 116.25 116.25 264 +1.09(+0.95%)
Sep 12, 2014 115.60 116.69 115.16 989 -1.53(-1.31%)
Sep 11, 2014 115.45 116.69 115.45 116.69 1,554 -0.07(-0.06%)
Sep 10, 2014 116.86 116.86 116.76 116.76 439 -0.89(-0.76%)
Sep 09, 2014 117.40 117.75 116.86 117.65 4,276 -1.07(-0.90%)
Sep 08, 2014 118.72 118.72 118.72 118.72 539 -1.13(-0.94%)
Sep 05, 2014 119.72 119.85 119.72 119.85 705 +1.07(+0.90%)
Sep 04, 2014 118.69 118.78 118.78 437 +0.09(+0.08%)
Sep 03, 2014 118.69 118.69 118.69 118.69 505 +3.94(+3.43%)
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.