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 31, 2016 84.66 84.66 84.66 84.66 401 +0.76(+0.91%)
May 27, 2016 83.90 83.90 83.90 0 -0.13(-0.15%)
May 26, 2016 84.02 84.10 84.02 84.03 2,109 +1.55(+1.88%)
May 25, 2016 82.50 82.50 82.08 82.48 977 +1.69(+2.09%)
May 24, 2016 80.00 80.79 80.00 80.79 3,479 +1.04(+1.30%)
May 23, 2016 78.96 79.75 78.85 79.75 1,496 +0.14(+0.18%)
May 20, 2016 80.01 80.75 79.61 79.61 1,826 +0.46(+0.58%)
May 19, 2016 79.15 79.15 79.15 79.15 308 -0.85(-1.06%)
May 18, 2016 80.00 80.00 79.50 80.00 973 -1.06(-1.30%)
May 17, 2016 81.65 81.65 80.65 81.06 1,501 -2.59(-3.10%)
May 16, 2016 83.17 83.65 82.20 83.65 3,229 +1.45(+1.76%)
May 13, 2016 83.79 83.79 82.20 82.20 588 -4.00(-4.64%)
May 12, 2016 87.00 87.00 86.20 86.20 1,089 -0.80(-0.92%)
May 11, 2016 87.55 87.67 87.00 87.00 483 -1.45(-1.64%)
May 10, 2016 88.75 88.88 88.29 88.45 744 +1.08(+1.24%)
May 09, 2016 87.37 87.37 87.37 87.37 634 +1.52(+1.77%)
May 06, 2016 85.85 85.85 85.85 85.85 1,266 +0.27(+0.32%)
May 05, 2016 86.00 86.00 85.58 85.58 741 -2.07(-2.36%)
May 04, 2016 88.40 88.64 87.65 87.65 3,526 -2.33(-2.59%)
May 03, 2016 90.90 90.90 89.64 89.98 1,247 -3.08(-3.31%)
May 02, 2016 94.30 94.30 93.06 93.06 1,499 +1.14(+1.24%)
Apr 29, 2016 92.92 92.92 91.92 91.92 5,195 -2.68(-2.83%)
Apr 28, 2016 94.41 95.00 94.41 94.60 659 +2.72(+2.96%)
Apr 25, 2016 91.88 91.88 91.88 248 -1.20(-1.29%)
Apr 22, 2016 92.73 93.75 92.73 93.08 4,216 -1.46(-1.54%)
Apr 21, 2016 95.40 95.40 94.54 94.54 846 -0.36(-0.38%)
Apr 20, 2016 95.00 95.70 94.90 94.90 1,254 +0.90(+0.96%)
Apr 19, 2016 93.54 94.00 93.54 94.00 474 +5.00(+5.62%)
Apr 18, 2016 89.00 89.00 89.00 89.00 590 +0.57(+0.64%)
Apr 15, 2016 88.83 88.96 88.43 88.43 12,596 -0.01(-0.01%)
Apr 14, 2016 88.44 88.44 88.44 88.44 396 +0.91(+1.04%)
Apr 13, 2016 87.31 87.53 87.31 87.53 740 +2.03(+2.37%)
Apr 12, 2016 85.50 85.50 85.50 85.50 3,212 -0.13(-0.15%)
Apr 11, 2016 85.38 85.90 85.38 85.63 981 +0.48(+0.56%)
Apr 08, 2016 84.48 85.15 84.48 85.15 1,488 +1.15(+1.37%)
Apr 07, 2016 83.75 84.00 83.75 84.00 1,887 -1.35(-1.58%)
Apr 06, 2016 85.35 85.35 85.35 85.35 233 +0.08(+0.09%)
Apr 05, 2016 85.27 85.27 85.27 85.27 588 -2.59(-2.94%)
Apr 04, 2016 88.13 88.50 87.40 87.86 2,766 -1.30(-1.45%)
Apr 01, 2016 87.96 89.15 87.96 89.15 1,736 -3.56(-3.84%)
Mar 31, 2016 92.71 92.71 92.71 92.71 369 -0.79(-0.84%)
Mar 30, 2016 92.94 93.50 92.94 93.50 686 +3.15(+3.49%)
Mar 29, 2016 89.02 90.35 89.02 90.35 715 +0.35(+0.39%)
Mar 28, 2016 89.00 90.00 89.00 90.00 437 +0.94(+1.06%)
Mar 24, 2016 89.06 89.06 89.06 0 -1.23(-1.37%)
Mar 23, 2016 91.20 91.20 90.30 90.30 533 -0.75(-0.82%)
Mar 22, 2016 90.00 91.04 90.00 91.04 476 +0.02(+0.02%)
Mar 21, 2016 91.58 91.61 91.02 91.02 1,161 -0.68(-0.74%)
Mar 18, 2016 91.56 91.70 91.56 91.70 826 +0.80(+0.88%)
Mar 17, 2016 90.69 91.00 90.69 90.90 1,692 -0.59(-0.64%)
Mar 16, 2016 91.05 91.51 91.05 91.49 401 +2.95(+3.33%)
Mar 14, 2016 88.54 88.54 88.54 21 -0.09(-0.10%)
Mar 11, 2016 87.50 88.63 87.50 88.63 888 +4.41(+5.24%)
Mar 10, 2016 83.94 84.22 83.50 84.22 489 -1.43(-1.67%)
Mar 09, 2016 85.75 85.75 85.65 85.65 517 -2.61(-2.96%)
Mar 08, 2016 88.27 88.27 88.27 88.27 1,387 -0.62(-0.70%)
Mar 07, 2016 88.89 88.89 88.89 88.89 863 -2.11(-2.32%)
Mar 04, 2016 90.00 91.00 90.00 91.00 971 +2.88(+3.27%)
Mar 03, 2016 89.15 89.25 88.12 88.12 941 +1.41(+1.63%)
Mar 02, 2016 86.29 86.71 86.29 86.71 700 +2.57(+3.05%)
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.