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 (%)
May 29, 2015 111.70 111.70 110.01 111.00 2,031 -1.10(-0.98%)
May 28, 2015 111.41 112.15 111.41 112.10 1,059 -1.53(-1.35%)
May 27, 2015 112.15 113.63 112.15 113.63 952 +0.57(+0.50%)
May 26, 2015 112.95 113.25 111.83 113.06 1,702 -2.69(-2.32%)
May 22, 2015 115.75 115.75 115.75 0 -0.70(-0.60%)
May 21, 2015 116.60 116.60 116.45 116.45 404 -1.04(-0.89%)
May 20, 2015 117.54 117.54 117.49 117.49 285 -2.06(-1.72%)
May 19, 2015 118.44 119.55 118.44 119.55 768 +2.40(+2.05%)
May 18, 2015 117.25 117.75 117.15 117.15 970 +0.45(+0.39%)
May 15, 2015 116.75 117.75 115.88 116.70 2,104 -1.80(-1.52%)
May 14, 2015 117.98 118.50 117.98 118.50 1,267 -1.00(-0.84%)
May 13, 2015 119.50 119.50 119.50 119.50 223 +0.45(+0.38%)
May 12, 2015 119.00 119.27 119.00 119.05 965 -3.08(-2.52%)
May 11, 2015 120.89 122.28 120.49 122.13 1,354 +0.15(+0.12%)
May 08, 2015 120.80 122.25 120.80 121.98 1,708 +4.83(+4.12%)
May 07, 2015 117.64 118.50 117.15 117.15 1,287 -0.25(-0.21%)
May 06, 2015 118.00 118.05 117.20 117.40 4,627 -2.35(-1.96%)
May 05, 2015 119.75 119.75 119.75 119.75 356 +1.52(+1.29%)
May 04, 2015 118.23 118.23 118.23 118.23 287 -0.97(-0.81%)
May 01, 2015 119.44 119.44 119.20 119.20 504 +0.79(+0.67%)
Apr 30, 2015 118.67 119.76 118.41 118.41 588 -0.09(-0.08%)
Apr 29, 2015 119.70 119.70 117.82 118.50 1,085 -2.50(-2.07%)
Apr 28, 2015 120.99 121.25 120.67 121.00 2,882 -1.57(-1.28%)
Apr 27, 2015 122.73 122.98 122.57 122.57 862 +3.32(+2.79%)
Apr 24, 2015 119.29 119.75 119.00 119.25 929 -0.75(-0.63%)
Apr 23, 2015 119.70 120.75 119.70 120.00 1,002 +1.99(+1.69%)
Apr 22, 2015 118.51 118.51 117.73 118.01 510 -2.49(-2.07%)
Apr 21, 2015 120.50 120.50 120.50 120.50 310 +0.59(+0.49%)
Apr 20, 2015 119.88 120.00 119.88 119.91 1,086 +0.96(+0.81%)
Apr 17, 2015 120.00 120.00 118.78 118.95 2,022 -2.53(-2.08%)
Apr 16, 2015 122.00 122.00 121.45 121.48 420 -2.22(-1.79%)
Apr 15, 2015 122.78 123.75 122.78 123.70 4,447 +1.11(+0.91%)
Apr 13, 2015 122.59 122.59 122.59 289 -2.12(-1.70%)
Apr 10, 2015 124.04 124.71 124.04 124.71 1,976 +0.54(+0.43%)
Apr 09, 2015 124.50 124.50 124.17 124.17 635 -0.83(-0.66%)
Apr 07, 2015 125.00 125.00 125.00 309 -1.99(-1.57%)
Apr 06, 2015 126.23 127.00 126.23 126.99 1,220 +2.54(+2.04%)
Apr 02, 2015 124.45 124.45 124.45 0 +0.31(+0.25%)
Apr 01, 2015 124.75 124.75 124.14 124.14 293 -0.34(-0.27%)
Mar 31, 2015 124.33 124.48 124.33 124.48 705 -1.47(-1.17%)
Mar 30, 2015 128.00 128.00 125.95 125.95 865 -0.36(-0.29%)
Mar 27, 2015 126.20 126.31 126.20 126.31 549 -0.48(-0.38%)
Mar 26, 2015 123.50 126.80 123.50 126.80 886 +1.52(+1.21%)
Mar 25, 2015 125.95 126.57 125.28 125.28 1,152 -0.60(-0.48%)
Mar 24, 2015 125.88 125.88 125.88 125.88 554 +2.00(+1.61%)
Mar 23, 2015 123.88 123.88 123.88 123.88 534 -2.62(-2.07%)
Mar 20, 2015 126.79 126.79 125.29 126.50 1,674 +2.51(+2.02%)
Mar 19, 2015 123.99 123.99 123.02 123.99 650 -2.01(-1.60%)
Mar 18, 2015 123.62 126.00 123.62 126.00 2,158 -2.72(-2.11%)
Mar 17, 2015 129.50 129.50 127.20 128.72 927 -1.73(-1.33%)
Mar 16, 2015 128.19 130.45 128.19 130.45 1,687 +5.70(+4.57%)
Mar 13, 2015 125.00 125.00 124.75 124.75 2,230 -1.50(-1.19%)
Mar 12, 2015 126.10 126.25 125.16 126.25 644 -0.05(-0.04%)
Mar 11, 2015 124.40 126.30 124.40 126.30 1,187 +5.15(+4.25%)
Mar 10, 2015 121.71 121.71 121.15 121.15 814 -3.26(-2.62%)
Mar 09, 2015 124.56 124.56 124.32 124.41 1,133 -0.84(-0.67%)
Mar 06, 2015 125.69 125.79 124.20 125.25 600 -0.40(-0.32%)
Mar 05, 2015 125.58 125.65 125.58 125.65 689 +0.42(+0.34%)
Mar 04, 2015 124.84 124.84 125.23 543 +0.39(+0.31%)
Mar 03, 2015 124.84 124.84 124.84 543 -2.77(-2.17%)
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.