Bayerische Motoren Werke Ag (OP: BAMXF )

85.00 USD +1.40 (+1.67%)
Streaming Delayed Price Updated: 10:37 AM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 100.25 100.25 100.25 100.25 1,053 -0.31(-0.30%)
Nov 29, 2017 100.75 100.75 100.01 100.56 4,008 -0.44(-0.44%)
Nov 28, 2017 100.88 101.00 100.35 101.00 1,755 -0.54(-0.53%)
Nov 27, 2017 102.12 102.12 101.54 101.54 369 -1.26(-1.23%)
Nov 24, 2017 102.80 102.80 102.80 102.80 100 +1.14(+1.12%)
Nov 22, 2017 103.06 103.06 101.55 101.66 4,356 -1.14(-1.11%)
Nov 21, 2017 102.00 102.80 102.00 102.80 1,442 +3.10(+3.11%)
Nov 20, 2017 100.12 100.25 99.70 99.70 1,689 -0.30(-0.30%)
Nov 17, 2017 99.50 100.00 99.50 100.00 1,667 -1.00(-0.99%)
Nov 16, 2017 100.90 101.00 100.50 101.00 1,755 +0.27(+0.27%)
Nov 15, 2017 100.73 100.73 100.73 100.73 285 -0.14(-0.14%)
Nov 14, 2017 100.87 100.87 100.87 100.87 382 +0.61(+0.61%)
Nov 13, 2017 100.50 101.00 100.12 100.26 3,054 +0.22(+0.22%)
Nov 10, 2017 100.04 100.04 100.04 100.04 135 -0.44(-0.44%)
Nov 09, 2017 100.00 100.48 100.00 100.48 579 -0.02(-0.02%)
Nov 08, 2017 100.50 100.50 100.50 100.50 448 -0.62(-0.62%)
Nov 07, 2017 101.12 101.12 101.12 101.12 183 -2.43(-2.35%)
Nov 01, 2017 103.56 103.56 103.56 118 +1.56(+1.53%)
Oct 31, 2017 101.75 102.00 101.75 102.00 722 +1.00(+0.99%)
Oct 27, 2017 101.00 101.00 101.00 108 +0.50(+0.50%)
Oct 26, 2017 100.50 100.50 100.50 100.50 376 -0.75(-0.74%)
Oct 25, 2017 100.72 101.25 100.28 101.25 2,006 -1.25(-1.22%)
Oct 24, 2017 101.50 102.50 101.50 102.50 640 +1.96(+1.95%)
Oct 23, 2017 100.50 100.54 100.50 100.54 876 -0.86(-0.85%)
Oct 20, 2017 101.69 101.69 101.40 101.40 960 -1.66(-1.61%)
Oct 19, 2017 102.50 103.06 102.50 103.06 400 +0.56(+0.55%)
Oct 17, 2017 102.50 102.50 102.50 212 -0.62(-0.61%)
Oct 13, 2017 103.12 103.12 103.12 70 -1.47(-1.41%)
Oct 11, 2017 104.60 104.60 104.60 0 +0.25(+0.24%)
Oct 10, 2017 104.29 104.38 104.20 104.35 3,175 -0.61(-0.58%)
Oct 09, 2017 103.77 104.96 103.77 104.96 2,772 +0.65(+0.62%)
Oct 06, 2017 104.25 104.31 104.25 104.31 444 +0.58(+0.56%)
Oct 05, 2017 103.73 103.73 103.73 103.73 384 +0.19(+0.18%)
Oct 04, 2017 103.54 103.54 103.54 103.54 281 +2.56(+2.54%)
Oct 02, 2017 100.98 100.98 100.98 300 -0.37(-0.37%)
Sep 29, 2017 100.60 101.35 100.60 101.35 859 +2.35(+2.37%)
Sep 28, 2017 98.83 99.00 98.83 99.00 923 -1.50(-1.49%)
Sep 26, 2017 100.50 100.50 100.50 3,398 -0.60(-0.59%)
Sep 25, 2017 101.10 101.10 101.10 101.10 373 -0.89(-0.87%)
Sep 22, 2017 101.80 101.99 101.62 101.99 1,409 +0.19(+0.19%)
Sep 21, 2017 101.95 101.99 101.08 101.80 4,165 +1.08(+1.07%)
Sep 20, 2017 101.75 101.75 100.63 100.72 807 +0.04(+0.04%)
Sep 19, 2017 101.85 101.85 100.68 100.68 529 -0.06(-0.06%)
Sep 18, 2017 101.50 101.83 100.74 100.74 3,310 -0.97(-0.95%)
Sep 15, 2017 100.70 101.71 100.66 101.71 1,779 +1.76(+1.76%)
Sep 14, 2017 99.95 99.95 99.95 99.95 538 -0.05(-0.05%)
Sep 13, 2017 100.00 100.00 100.00 100.00 352 -0.43(-0.43%)
Sep 12, 2017 100.19 100.43 99.41 100.43 1,049 +0.93(+0.93%)
Sep 11, 2017 99.00 99.90 99.00 99.50 1,876 +0.00(+0.00%)
Sep 08, 2017 99.85 99.85 99.50 99.50 1,060 +0.50(+0.51%)
Sep 07, 2017 99.13 99.13 99.00 99.00 852 +0.57(+0.58%)
Sep 06, 2017 97.78 98.43 97.78 98.43 1,586 +2.58(+2.69%)
Sep 05, 2017 95.95 96.26 95.68 95.85 2,042 +1.69(+1.79%)
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.