Bayerische Motoren Werke Ag (OP: BAMXF )

84.41 USD -2.64 (-3.03%)
Streaming Delayed Price Updated: 1:50 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 84.76 84.76 84.65 84.65 385 -1.23(-1.43%)
Nov 29, 2016 85.45 86.18 85.45 85.88 873 -0.66(-0.76%)
Nov 28, 2016 87.09 87.23 86.54 86.54 660 -0.09(-0.10%)
Nov 23, 2016 86.63 86.63 86.63 64 -1.81(-2.05%)
Nov 22, 2016 88.29 88.44 88.29 88.44 588 +1.47(+1.69%)
Nov 21, 2016 87.52 88.00 86.97 86.97 1,390 +1.51(+1.77%)
Nov 18, 2016 85.83 85.83 85.46 85.46 299 -0.24(-0.27%)
Nov 17, 2016 85.88 85.88 85.69 85.69 427 -2.06(-2.34%)
Nov 15, 2016 87.75 87.75 87.75 49 +1.24(+1.43%)
Nov 14, 2016 87.09 87.09 86.51 86.51 2,132 -0.15(-0.17%)
Nov 11, 2016 86.68 86.90 86.65 86.66 1,511 +2.69(+3.20%)
Nov 10, 2016 82.99 84.10 82.99 83.97 2,023 -1.06(-1.24%)
Nov 08, 2016 85.03 85.03 85.03 171 +0.03(+0.04%)
Nov 07, 2016 84.95 85.33 84.95 85.00 1,153 +1.47(+1.76%)
Nov 04, 2016 83.53 83.76 83.53 83.53 986 -0.07(-0.08%)
Nov 03, 2016 83.40 83.60 83.40 83.60 417 -0.08(-0.09%)
Nov 02, 2016 84.19 84.30 83.25 83.68 1,509 -2.56(-2.97%)
Nov 01, 2016 86.78 86.78 86.24 86.24 1,284 -0.55(-0.63%)
Oct 31, 2016 86.56 86.85 86.56 86.79 768 -0.77(-0.88%)
Oct 28, 2016 87.02 87.59 87.02 87.56 710 +0.86(+0.99%)
Oct 27, 2016 87.40 87.40 86.70 86.70 1,084 -0.63(-0.72%)
Oct 26, 2016 87.52 87.52 87.33 87.33 697 +0.17(+0.20%)
Oct 25, 2016 86.75 87.16 86.27 87.16 1,377 +0.92(+1.07%)
Oct 24, 2016 86.98 86.98 86.24 86.24 720 +1.12(+1.32%)
Oct 21, 2016 85.12 85.35 85.12 85.12 1,361 -0.91(-1.06%)
Oct 20, 2016 85.72 86.03 85.72 86.03 691 +0.46(+0.54%)
Oct 19, 2016 85.77 85.77 85.57 85.57 431 +1.22(+1.44%)
Oct 18, 2016 84.63 84.63 84.35 84.35 590 +0.36(+0.43%)
Oct 17, 2016 83.73 83.99 83.73 83.99 411 -0.78(-0.92%)
Oct 14, 2016 84.77 84.77 84.77 84.77 278 +1.44(+1.73%)
Oct 13, 2016 83.33 83.33 83.33 83.33 561 -1.71(-2.01%)
Oct 12, 2016 84.60 85.04 84.60 85.04 1,217 -1.45(-1.68%)
Oct 11, 2016 86.49 86.49 86.49 86.49 511 -0.06(-0.07%)
Oct 10, 2016 87.05 87.05 86.55 86.55 489 -0.47(-0.54%)
Oct 07, 2016 86.68 87.02 85.94 87.02 667 -0.51(-0.58%)
Oct 06, 2016 87.53 87.53 87.53 87.53 187 -0.00(-0.01%)
Oct 05, 2016 87.38 87.53 87.38 87.53 796 +1.33(+1.54%)
Oct 04, 2016 85.92 86.20 85.92 86.20 645 +1.20(+1.41%)
Oct 03, 2016 82.85 85.00 82.55 85.00 16,647 +1.21(+1.44%)
Sep 30, 2016 82.60 84.30 82.60 83.79 760 +1.83(+2.23%)
Sep 29, 2016 81.30 81.96 81.30 81.96 513 -1.65(-1.97%)
Sep 28, 2016 83.09 83.61 83.09 83.61 1,135 +1.15(+1.40%)
Sep 27, 2016 81.27 82.46 81.27 82.46 1,038 -0.15(-0.19%)
Sep 26, 2016 83.23 83.23 82.61 82.61 3,762 -2.14(-2.53%)
Sep 23, 2016 84.41 84.75 84.41 84.75 687 -0.62(-0.72%)
Sep 22, 2016 85.86 86.21 85.37 85.37 2,678 +2.49(+3.00%)
Sep 21, 2016 82.96 82.96 82.88 82.88 6,407 -0.02(-0.02%)
Sep 20, 2016 82.90 82.90 82.56 82.90 847 +0.40(+0.48%)
Sep 19, 2016 82.95 82.95 82.50 82.50 1,011 +0.92(+1.13%)
Sep 16, 2016 82.79 82.79 81.58 81.58 1,128 -3.87(-4.53%)
Sep 15, 2016 83.65 85.45 83.65 85.45 548 +0.62(+0.73%)
Sep 14, 2016 84.04 84.83 84.04 84.83 453 +0.28(+0.33%)
Sep 13, 2016 84.50 84.85 84.50 84.55 717 -1.40(-1.63%)
Sep 12, 2016 83.98 85.95 83.98 85.95 25,034 +0.79(+0.93%)
Sep 09, 2016 85.16 85.16 85.16 85.16 200 -1.93(-2.22%)
Sep 08, 2016 87.09 87.09 87.09 87.09 285 +0.06(+0.07%)
Sep 06, 2016 87.03 87.03 87.03 134 -0.32(-0.37%)
Sep 02, 2016 87.35 87.35 87.35 0 +0.15(+0.17%)
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.