Bayerische Motoren Werke Ag (OP: BAMXF )

87.25 USD +0.06 (+0.07%)
Official Closing Price Updated: 2:20 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 59.06 59.15 59.05 59.15 18,098 -0.51(-0.85%)
Apr 29, 2020 59.66 59.66 59.66 59.66 251 +3.16(+5.59%)
Apr 28, 2020 57.23 57.23 56.34 56.50 757 +1.58(+2.88%)
Apr 27, 2020 54.88 54.92 54.88 54.92 595 +2.29(+4.34%)
Apr 24, 2020 52.98 52.98 52.63 52.63 700 -1.05(-1.95%)
Apr 23, 2020 52.96 53.68 52.96 53.68 22,131 +0.93(+1.77%)
Apr 22, 2020 52.75 52.75 52.75 145 +0.00(+0.00%)
Apr 21, 2020 52.75 52.75 52.75 52.75 233 -2.95(-5.29%)
Apr 20, 2020 54.97 55.70 54.03 55.70 581 -0.76(-1.35%)
Apr 17, 2020 55.69 56.46 55.69 56.46 800 +2.96(+5.53%)
Apr 16, 2020 53.50 53.50 53.50 53.50 580 +0.46(+0.87%)
Apr 15, 2020 54.20 54.20 53.04 53.04 393 -4.22(-7.38%)
Apr 14, 2020 55.84 57.26 55.84 57.26 666 +3.06(+5.65%)
Apr 13, 2020 54.69 54.69 53.42 54.20 1,326 -1.77(-3.16%)
Apr 09, 2020 55.77 55.97 55.77 55.97 200 +2.67(+5.01%)
Apr 08, 2020 53.68 53.68 53.30 53.30 4,117 -0.89(-1.64%)
Apr 07, 2020 53.78 54.19 53.78 54.19 2,361 +2.42(+4.67%)
Apr 06, 2020 49.16 52.04 49.16 51.77 2,813 +3.85(+8.03%)
Apr 03, 2020 47.92 47.92 47.92 256 +0.00(+0.00%)
Apr 02, 2020 48.50 48.70 47.92 47.92 1,150 +0.49(+1.03%)
Apr 01, 2020 48.30 48.83 47.43 47.43 5,932 -4.07(-7.90%)
Mar 31, 2020 51.00 51.50 51.00 51.50 353 +0.53(+1.04%)
Mar 30, 2020 48.30 50.97 48.30 50.97 740 -0.28(-0.55%)
Mar 27, 2020 50.00 51.25 49.99 51.25 3,900 -0.40(-0.77%)
Mar 26, 2020 51.57 51.65 50.90 51.65 1,106 +0.80(+1.57%)
Mar 25, 2020 49.80 51.80 48.39 50.85 3,849 +0.89(+1.78%)
Mar 24, 2020 47.00 50.00 45.05 49.96 7,290 +7.96(+18.95%)
Mar 23, 2020 41.27 42.86 41.27 42.00 3,819 -1.00(-2.33%)
Mar 20, 2020 41.75 44.39 41.75 43.00 2,500 +1.15(+2.75%)
Mar 19, 2020 40.05 41.93 39.90 41.85 5,449 -0.45(-1.06%)
Mar 18, 2020 40.20 42.30 40.20 42.30 3,721 -1.99(-4.50%)
Mar 17, 2020 41.25 44.88 41.25 44.29 3,820 +0.79(+1.82%)
Mar 16, 2020 45.00 49.45 40.31 43.50 19,489 -6.67(-13.29%)
Mar 13, 2020 53.78 53.78 50.17 50.17 7,700 +0.97(+1.96%)
Mar 12, 2020 50.67 50.88 48.15 49.20 37,802 -6.35(-11.43%)
Mar 11, 2020 56.72 56.72 55.55 55.55 1,856 -1.43(-2.51%)
Mar 10, 2020 58.30 58.30 56.98 56.98 915 -0.72(-1.25%)
Mar 09, 2020 57.39 61.20 57.39 57.70 1,764 -6.30(-9.85%)
Mar 06, 2020 64.00 64.00 64.00 19 +0.00(+0.00%)
Mar 05, 2020 64.00 64.00 64.00 64.00 1,076 -1.18(-1.81%)
Mar 04, 2020 64.79 65.18 64.79 65.18 605 +1.18(+1.85%)
Mar 03, 2020 64.00 64.00 64.00 189 +0.00(+0.00%)
Mar 02, 2020 64.56 65.85 64.00 64.00 1,403 +0.00(+0.00%)
Feb 28, 2020 63.00 64.00 63.00 64.00 1,400 -0.63(-0.97%)
Feb 27, 2020 65.00 65.79 64.63 64.63 828 -2.60(-3.87%)
Feb 26, 2020 66.50 67.23 66.50 67.23 1,118 +1.30(+1.98%)
Feb 25, 2020 65.93 65.93 65.93 65.93 202 -0.07(-0.11%)
Feb 24, 2020 65.65 66.00 65.65 66.00 627 -4.00(-5.71%)
Feb 21, 2020 71.05 71.05 69.55 70.00 400 -1.37(-1.92%)
Feb 20, 2020 71.37 71.37 71.37 71.37 257 -1.08(-1.49%)
Feb 19, 2020 72.45 72.45 72.45 8 +0.00(+0.00%)
Feb 18, 2020 72.45 72.45 72.45 126 +0.00(+0.00%)
Feb 14, 2020 72.45 72.45 72.45 210 +0.00(+0.00%)
Feb 13, 2020 72.31 72.45 72.31 72.45 1,600 +2.10(+2.99%)
Feb 12, 2020 70.35 70.35 70.35 110 +0.00(+0.00%)
Feb 11, 2020 70.00 70.43 70.00 70.35 3,976 +0.35(+0.50%)
Feb 10, 2020 69.39 70.00 69.39 70.00 16,426 -1.00(-1.41%)
Feb 07, 2020 71.00 71.00 71.00 71.00 200 -2.70(-3.66%)
Feb 06, 2020 73.70 73.70 73.70 73.70 253 +0.86(+1.18%)
Feb 05, 2020 72.70 72.90 72.54 72.84 4,562 +1.39(+1.95%)
Feb 04, 2020 71.45 71.45 71.45 50 +0.00(+0.00%)
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.