Bayerische Motoren Werke Ag (OP: BAMXF )

85.00 USD +1.40 (+1.67%)
Streaming Delayed Price Updated: 11:16 AM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 81.55 81.55 81.55 35 +0.00(+0.00%)
Nov 27, 2019 82.15 82.15 81.55 81.55 400 +0.30(+0.37%)
Nov 25, 2019 81.25 81.25 81.25 0 +0.80(+0.99%)
Nov 22, 2019 80.45 80.45 80.45 1 +0.00(+0.00%)
Nov 21, 2019 80.45 80.45 80.45 80.45 650 +0.05(+0.06%)
Nov 20, 2019 80.45 80.45 80.40 80.40 293 -1.05(-1.29%)
Nov 19, 2019 81.49 81.49 81.45 81.45 501 -0.50(-0.61%)
Nov 18, 2019 81.95 81.95 81.95 81.95 347 +0.45(+0.55%)
Nov 15, 2019 81.60 81.60 81.50 81.50 200 +0.95(+1.18%)
Nov 14, 2019 80.35 80.55 80.35 80.55 775 +0.10(+0.12%)
Nov 13, 2019 80.45 80.45 80.45 80.45 250 -1.69(-2.06%)
Nov 12, 2019 82.10 82.14 82.10 82.14 4,482 -1.31(-1.57%)
Nov 11, 2019 83.45 83.45 83.45 83.45 435 -0.30(-0.36%)
Nov 08, 2019 82.44 83.75 82.44 83.75 13,400 +1.75(+2.13%)
Nov 07, 2019 81.70 82.00 81.70 82.00 555 +1.90(+2.37%)
Nov 06, 2019 80.10 80.10 80.10 143 +0.00(+0.00%)
Nov 05, 2019 80.10 80.22 80.00 80.10 2,974 +0.14(+0.18%)
Nov 04, 2019 79.15 80.00 79.15 79.96 7,016 +2.86(+3.71%)
Nov 01, 2019 77.10 77.10 77.10 77.10 200 +0.55(+0.72%)
Oct 31, 2019 76.55 76.55 76.55 76.55 1,360 -0.05(-0.07%)
Oct 30, 2019 76.60 76.60 76.60 76.60 175 -0.20(-0.26%)
Oct 29, 2019 77.20 77.53 76.80 76.80 743 -0.85(-1.09%)
Oct 28, 2019 77.65 77.65 77.65 77.65 264 +0.75(+0.98%)
Oct 25, 2019 76.55 76.90 76.55 76.90 148,300 +0.60(+0.79%)
Oct 24, 2019 76.72 76.72 75.70 76.30 203,672 +0.45(+0.59%)
Oct 23, 2019 76.10 76.50 75.85 75.85 150,271 +0.25(+0.33%)
Oct 22, 2019 75.00 75.00 75.60 2,724 +0.60(+0.80%)
Oct 21, 2019 75.00 75.00 75.00 40 +0.00(+0.00%)
Oct 18, 2019 74.65 75.00 74.65 75.00 700 +0.18(+0.25%)
Oct 17, 2019 76.25 76.25 74.73 74.82 853 +0.85(+1.15%)
Oct 16, 2019 73.96 73.96 73.96 73.96 349 +2.82(+3.97%)
Oct 15, 2019 71.14 71.14 71.14 5 +0.00(+0.00%)
Oct 14, 2019 70.77 71.14 70.77 71.14 1,016 -0.27(-0.38%)
Oct 11, 2019 70.96 71.41 70.96 71.41 400 +2.36(+3.42%)
Oct 10, 2019 68.62 69.85 68.62 69.05 790 +1.03(+1.51%)
Oct 09, 2019 68.55 68.55 68.00 68.02 1,006 +1.03(+1.54%)
Oct 08, 2019 66.99 66.99 66.99 66.99 641 -1.52(-2.22%)
Oct 07, 2019 68.51 68.51 68.51 1 +0.00(+0.00%)
Oct 04, 2019 68.51 68.51 68.51 52 +0.00(+0.00%)
Oct 03, 2019 68.77 69.00 68.51 68.51 730 -0.65(-0.94%)
Oct 02, 2019 69.01 69.23 69.01 69.16 386 -1.29(-1.83%)
Oct 01, 2019 70.45 70.45 70.45 70.45 113 +0.80(+1.15%)
Sep 30, 2019 70.60 70.60 69.65 69.65 435 +0.35(+0.51%)
Sep 27, 2019 68.85 70.49 68.85 69.30 3,100 -0.25(-0.36%)
Sep 25, 2019 69.55 69.55 69.55 0 -0.17(-0.24%)
Sep 24, 2019 69.72 69.72 69.72 69.72 237 -1.28(-1.80%)
Sep 23, 2019 71.00 71.00 71.00 1,129 +0.00(+0.00%)
Sep 20, 2019 70.93 71.00 70.93 71.00 200 -0.30(-0.42%)
Sep 19, 2019 71.30 71.30 71.30 47 +0.00(+0.00%)
Sep 18, 2019 70.70 71.53 70.70 71.30 658 +0.08(+0.11%)
Sep 17, 2019 71.22 71.22 71.22 71.22 2,160 -0.28(-0.39%)
Sep 16, 2019 71.50 71.50 71.50 71.50 730 -0.95(-1.31%)
Sep 13, 2019 72.35 72.45 72.35 72.45 700 +1.45(+2.04%)
Sep 12, 2019 71.00 71.00 71.00 71.00 197 +0.50(+0.71%)
Sep 11, 2019 70.50 70.50 70.50 70.50 332 +0.14(+0.20%)
Sep 10, 2019 70.25 70.36 70.25 70.36 305 +0.86(+1.24%)
Sep 09, 2019 69.00 69.50 69.00 69.50 887 +1.20(+1.76%)
Sep 06, 2019 68.81 68.81 68.30 68.30 10,100 -0.62(-0.91%)
Sep 05, 2019 69.20 69.20 67.85 68.93 846 +2.23(+3.34%)
Sep 04, 2019 67.58 67.58 66.70 66.70 1,037 +1.75(+2.69%)
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.