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 (%)
Oct 31, 2005 44.60 44.60 44.60 44.60 1,000 +0.00(+0.00%)
Oct 28, 2005 44.60 44.60 44.60 44.60 0 +0.00(+0.00%)
Oct 27, 2005 44.60 44.60 44.60 400 +0.00(+0.00%)
Oct 26, 2005 44.60 44.60 44.60 44.60 100 +0.25(+0.56%)
Oct 25, 2005 44.35 44.60 44.35 44.35 2,800 -0.30(-0.67%)
Oct 24, 2005 44.65 44.65 44.15 44.65 3,127 +0.90(+2.06%)
Oct 21, 2005 43.75 43.75 43.75 43.75 750 -0.44(-0.99%)
Oct 20, 2005 44.19 44.34 44.00 44.19 6,467 -0.46(-1.04%)
Oct 19, 2005 44.65 44.90 44.65 44.65 7,071 -0.35(-0.78%)
Oct 18, 2005 45.00 45.00 45.00 45.00 1,000 -0.75(-1.64%)
Oct 17, 2005 45.75 46.14 45.65 45.75 1,050 -0.25(-0.54%)
Oct 14, 2005 46.00 46.00 45.90 46.00 7,350 +0.40(+0.88%)
Oct 13, 2005 45.60 45.60 45.60 45.60 0 +0.00(+0.00%)
Oct 12, 2005 45.60 46.30 45.60 45.60 2,650 -0.60(-1.30%)
Oct 11, 2005 46.20 46.25 46.20 46.20 500 -1.20(-2.53%)
Oct 10, 2005 47.40 47.40 47.40 47.40 0 +0.00(+0.00%)
Oct 07, 2005 47.40 47.40 47.40 47.40 0 +0.00(+0.00%)
Oct 06, 2005 47.40 47.40 47.40 47.40 0 -0.20(-0.42%)
Oct 05, 2005 47.60 47.60 47.60 47.60 0 +0.85(+1.82%)
Oct 04, 2005 46.75 46.75 46.75 46.75 0 +0.00(+0.00%)
Oct 03, 2005 46.75 46.75 46.75 46.75 0 +0.00(+0.00%)
Sep 30, 2005 46.75 46.75 46.75 250 -0.30(-0.64%)
Sep 29, 2005 47.05 46.91 47.05 300 +0.50(+1.07%)
Sep 28, 2005 46.55 46.55 46.50 46.55 221 +0.65(+1.42%)
Sep 27, 2005 45.90 45.90 45.90 45.90 100 -0.35(-0.76%)
Sep 26, 2005 46.25 46.25 46.10 46.25 220 +0.95(+2.10%)
Sep 23, 2005 45.30 45.59 45.30 45.30 1,072 +0.00(+0.00%)
Sep 22, 2005 45.30 45.40 45.30 45.30 333 -0.55(-1.20%)
Sep 21, 2005 45.85 45.85 45.85 45.85 0 +0.00(+0.00%)
Sep 20, 2005 45.85 46.00 45.85 45.85 917 +1.10(+2.46%)
Sep 19, 2005 44.75 44.75 44.75 44.75 100 +0.15(+0.34%)
Sep 16, 2005 44.60 44.60 44.60 44.60 0 +0.00(+0.00%)
Sep 15, 2005 44.60 44.60 44.60 44.60 280 -0.05(-0.11%)
Sep 14, 2005 44.65 45.10 44.65 44.65 330 -0.20(-0.45%)
Sep 13, 2005 44.85 44.85 44.85 44.85 260 -0.75(-1.64%)
Sep 12, 2005 45.60 45.60 45.45 45.60 600 -0.75(-1.62%)
Sep 09, 2005 46.35 46.75 46.35 46.35 700 +0.10(+0.22%)
Sep 08, 2005 46.25 46.25 46.25 46.25 670 +0.00(+0.00%)
Sep 07, 2005 46.25 46.90 46.25 46.25 1,090 +0.77(+1.69%)
Sep 06, 2005 45.48 45.48 45.48 45.48 200 +0.00(+0.00%)
Sep 02, 2005 45.48 45.55 45.41 45.48 1,261 +0.33(+0.74%)
Sep 01, 2005 45.15 45.32 45.10 45.15 2,173 +0.55(+1.23%)
Aug 31, 2005 44.60 44.60 43.64 44.60 4,207 +1.00(+2.29%)
Aug 30, 2005 43.60 43.75 43.60 43.60 2,669 -0.83(-1.87%)
Aug 29, 2005 44.43 44.43 44.05 44.43 2,080 +0.22(+0.49%)
Aug 26, 2005 44.21 44.50 44.15 44.21 1,117 -0.59(-1.32%)
Aug 25, 2005 44.80 44.90 44.80 44.80 1,600 -0.35(-0.78%)
Aug 24, 2005 45.15 45.15 45.15 45.15 0 +0.00(+0.00%)
Aug 23, 2005 45.15 45.40 45.15 45.15 1,769 +0.45(+1.01%)
Aug 22, 2005 44.70 44.70 44.70 44.70 0 +0.00(+0.00%)
Aug 19, 2005 44.70 44.70 44.70 44.70 0 +0.00(+0.00%)
Aug 18, 2005 44.70 45.39 44.70 44.70 202,243 -0.05(-0.11%)
Aug 17, 2005 44.75 45.15 44.75 44.75 300 -0.37(-0.82%)
Aug 16, 2005 45.12 45.12 45.12 45.12 111 -0.38(-0.84%)
Aug 15, 2005 45.50 45.50 45.00 45.50 1,050 -0.50(-1.10%)
Aug 12, 2005 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Aug 11, 2005 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Aug 10, 2005 46.00 46.10 46.00 46.00 4,221 +0.00(+0.00%)
Aug 09, 2005 46.00 46.10 46.00 46.00 4,221 +0.47(+1.04%)
Aug 08, 2005 45.53 45.53 45.35 45.53 1,511 -0.42(-0.91%)
Aug 05, 2005 45.95 45.95 45.16 45.95 2,015 +0.00(+0.00%)
Aug 04, 2005 45.95 45.95 45.16 45.95 2,015 -2.55(-5.26%)
Aug 03, 2005 48.50 48.55 48.45 48.50 4,700 +0.00(+0.00%)
Aug 02, 2005 48.50 48.55 48.45 48.50 4,700 +1.10(+2.32%)
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.