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 (%)
Jul 28, 2021 96.80 96.80 96.80 50 -1.95(-1.97%)
Jul 21, 2021 98.75 98.75 98.75 1 +0.00(+0.00%)
Jul 20, 2021 100.60 100.60 98.45 98.75 927 -6.03(-5.75%)
Jul 14, 2021 104.78 104.78 104.78 81 +0.00(+0.00%)
Jul 12, 2021 104.78 104.78 104.78 85 +2.63(+2.57%)
Jul 09, 2021 101.81 103.23 101.81 102.15 1,071 +1.35(+1.34%)
Jul 07, 2021 100.80 100.80 100.80 24 -0.01(-0.01%)
Jul 06, 2021 102.57 102.57 100.81 100.81 2,968 -5.81(-5.45%)
Jul 02, 2021 106.62 106.62 106.62 106.62 116 -0.26(-0.24%)
Jul 01, 2021 106.88 106.88 106.88 106.88 112 +0.88(+0.83%)
Jun 30, 2021 106.00 106.00 106.00 106.00 283 -4.12(-3.75%)
Jun 28, 2021 110.12 110.12 110.12 37 -0.39(-0.35%)
Jun 25, 2021 110.34 110.51 110.34 110.51 452 +1.73(+1.59%)
Jun 24, 2021 108.78 108.78 108.78 108.78 236 -1.18(-1.07%)
Jun 22, 2021 109.96 109.96 109.96 33 +1.94(+1.79%)
Jun 21, 2021 108.02 108.02 108.02 108.02 350 -0.08(-0.07%)
Jun 18, 2021 107.19 108.10 106.45 108.10 3,285 -3.42(-3.07%)
Jun 17, 2021 111.48 112.92 110.99 111.52 975 -0.28(-0.25%)
Jun 16, 2021 114.59 114.59 111.37 111.80 336 -2.03(-1.79%)
Jun 15, 2021 113.83 113.83 113.83 113.83 167 -2.50(-2.14%)
Jun 14, 2021 115.46 116.33 115.46 116.33 1,770 +3.64(+3.23%)
Jun 11, 2021 112.69 112.69 112.69 112.69 247 +0.19(+0.17%)
Jun 10, 2021 112.50 112.50 112.50 112.50 220 -2.21(-1.93%)
Jun 09, 2021 116.29 116.79 113.69 114.71 2,232 -1.79(-1.53%)
Jun 07, 2021 116.50 116.50 116.50 832 +2.10(+1.84%)
Jun 04, 2021 114.00 115.00 114.00 114.40 2,778 +1.17(+1.03%)
Jun 03, 2021 112.00 113.65 112.00 113.23 3,210 +2.98(+2.71%)
Jun 02, 2021 110.25 110.25 110.25 110.25 166 +1.05(+0.96%)
Jun 01, 2021 108.50 109.20 108.50 109.20 2,450 +3.20(+3.02%)
May 27, 2021 106.00 106.00 106.00 494 +0.57(+0.54%)
May 26, 2021 104.78 106.00 104.78 105.43 477 +1.05(+1.01%)
May 25, 2021 105.70 106.10 104.38 104.38 3,575 +2.16(+2.11%)
May 24, 2021 105.00 105.00 100.14 102.22 588 -2.03(-1.94%)
May 21, 2021 104.25 104.25 103.80 104.25 5,386 +0.72(+0.70%)
May 20, 2021 103.53 103.53 103.53 103.53 10,769 +2.74(+2.71%)
May 19, 2021 100.79 102.51 100.79 100.79 331 -2.84(-2.74%)
May 18, 2021 103.10 103.63 103.10 103.63 4,775 +0.57(+0.55%)
May 17, 2021 104.63 104.63 103.06 103.06 773 -0.44(-0.43%)
May 14, 2021 99.00 103.50 99.00 103.50 712 +3.71(+3.72%)
May 13, 2021 100.29 100.29 99.79 99.79 463 -2.71(-2.64%)
May 12, 2021 101.50 102.50 101.50 102.50 598 +1.04(+1.03%)
May 11, 2021 101.45 101.46 99.93 101.46 1,204 -0.21(-0.21%)
May 10, 2021 101.51 104.05 101.47 101.67 6,761 -0.11(-0.10%)
May 07, 2021 101.78 101.78 101.78 101.78 154 +4.41(+4.52%)
May 05, 2021 97.37 97.37 97.37 84 -2.52(-2.52%)
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.