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 (%)
Nov 27, 2013 114.74 114.74 114.74 0 +0.01(+0.01%)
Nov 26, 2013 114.67 114.73 114.67 114.73 200 +0.69(+0.61%)
Nov 25, 2013 114.17 114.46 114.04 114.04 1,070 +0.54(+0.48%)
Nov 22, 2013 113.12 113.50 113.12 113.50 1,543 +1.91(+1.71%)
Nov 21, 2013 111.62 111.62 111.59 111.59 324 +0.54(+0.49%)
Nov 20, 2013 111.05 111.05 111.05 111.05 300 -0.92(-0.82%)
Nov 19, 2013 112.60 112.60 111.97 111.97 450 -0.12(-0.11%)
Nov 18, 2013 111.99 112.41 111.99 112.09 3,585 +1.95(+1.77%)
Nov 15, 2013 109.49 110.14 109.47 110.14 3,543 +0.69(+0.63%)
Nov 14, 2013 109.72 110.00 109.45 109.45 2,470 +0.31(+0.28%)
Nov 13, 2013 107.59 109.43 107.59 109.14 3,643 -0.19(-0.17%)
Nov 12, 2013 109.54 109.54 109.20 109.33 4,181 -0.92(-0.83%)
Nov 11, 2013 109.82 110.25 109.70 110.25 2,474 +0.58(+0.53%)
Nov 08, 2013 109.00 109.67 108.86 109.67 4,741 -0.33(-0.30%)
Nov 07, 2013 105.71 115.43 105.71 110.00 4,571 -1.59(-1.42%)
Nov 06, 2013 110.72 111.67 110.72 111.59 4,994 +1.92(+1.75%)
Nov 05, 2013 109.77 109.79 109.00 109.67 39,905 -4.43(-3.88%)
Nov 04, 2013 112.58 114.10 112.43 114.10 4,668 +2.17(+1.94%)
Nov 01, 2013 112.33 112.35 111.41 111.93 12,210 -2.19(-1.92%)
Oct 31, 2013 113.49 114.12 113.10 114.12 3,198 +0.64(+0.56%)
Oct 30, 2013 113.79 113.91 113.00 113.48 11,015 +0.03(+0.03%)
Oct 29, 2013 113.04 113.50 112.48 113.45 4,475 -0.34(-0.30%)
Oct 28, 2013 113.40 113.83 113.07 113.79 2,833 -2.18(-1.88%)
Oct 25, 2013 115.80 115.97 115.51 115.97 3,015 +0.27(+0.23%)
Oct 24, 2013 115.21 115.71 115.21 115.70 2,188 +2.49(+2.20%)
Oct 23, 2013 112.87 113.22 112.50 113.21 1,623 +0.23(+0.20%)
Oct 22, 2013 112.88 113.35 112.60 112.98 5,009 +0.50(+0.44%)
Oct 21, 2013 111.62 112.52 111.62 112.48 6,082 +0.13(+0.12%)
Oct 18, 2013 112.05 112.44 112.00 112.35 5,407 -0.03(-0.03%)
Oct 17, 2013 110.99 112.38 110.83 112.38 74,517 +1.03(+0.93%)
Oct 16, 2013 111.52 111.65 110.90 111.35 2,437 -0.72(-0.65%)
Oct 15, 2013 111.67 112.07 111.39 112.07 2,918 +1.90(+1.73%)
Oct 14, 2013 109.07 110.20 109.00 110.17 3,002 +0.32(+0.29%)
Oct 11, 2013 109.72 110.19 109.59 109.85 7,320 +1.11(+1.02%)
Oct 10, 2013 108.73 109.18 108.73 108.74 1,883 +2.38(+2.24%)
Oct 09, 2013 106.79 106.79 106.36 106.36 397 -0.99(-0.92%)
Oct 07, 2013 107.35 107.35 107.35 0 -0.79(-0.73%)
Oct 03, 2013 108.14 108.14 108.14 108.14 0 +0.58(+0.54%)
Oct 02, 2013 108.20 108.20 107.56 107.56 409 -1.47(-1.35%)
Oct 01, 2013 108.29 109.03 108.29 109.03 300 +1.93(+1.80%)
Sep 30, 2013 107.17 107.44 107.10 107.10 2,335 -1.55(-1.43%)
Sep 27, 2013 108.04 108.65 108.04 108.65 795 +0.89(+0.83%)
Sep 26, 2013 107.91 107.91 107.39 107.76 3,595 -1.41(-1.29%)
Sep 25, 2013 109.17 109.17 109.17 109.17 540 +0.65(+0.60%)
Sep 20, 2013 108.52 108.52 108.52 0 -1.38(-1.26%)
Sep 19, 2013 110.90 110.90 109.90 109.90 3,167 +3.42(+3.21%)
Sep 18, 2013 106.48 106.48 106.48 106.48 100 -0.40(-0.37%)
Sep 17, 2013 106.98 106.98 106.88 106.88 18,762 +0.25(+0.23%)
Sep 13, 2013 106.63 106.63 106.63 106.63 0 +0.30(+0.28%)
Sep 12, 2013 105.44 106.33 105.44 106.33 4,015 -0.21(-0.20%)
Sep 11, 2013 106.54 106.74 106.33 106.54 3,407 +1.07(+1.01%)
Sep 10, 2013 105.30 105.47 104.88 105.47 3,820 +1.21(+1.16%)
Sep 09, 2013 103.44 104.26 103.44 104.26 3,765 +1.84(+1.80%)
Sep 06, 2013 102.27 102.42 100.30 102.42 10,206 +1.25(+1.24%)
Sep 05, 2013 100.00 101.44 100.00 101.17 5,034 +6.65(+7.04%)
Sep 04, 2013 93.49 94.67 93.49 94.52 10,730 +0.48(+0.51%)
Aug 30, 2013 94.04 94.04 94.04 0 -1.96(-2.04%)
Aug 29, 2013 96.00 96.00 96.00 96.00 215 -1.75(-1.79%)
Aug 27, 2013 97.75 97.75 97.75 0 -2.25(-2.25%)
Aug 22, 2013 100.00 100.00 100.00 0 +0.82(+0.83%)
Aug 21, 2013 99.18 99.18 99.18 99.18 100 -0.58(-0.58%)
Aug 20, 2013 99.07 99.76 99.07 99.76 2,325 -0.40(-0.40%)
Aug 16, 2013 100.16 100.16 100.16 0 +2.81(+2.89%)
Aug 15, 2013 97.35 97.35 97.35 97.35 110 -0.57(-0.58%)
Aug 14, 2013 98.36 98.80 97.92 97.92 3,674 -0.06(-0.06%)
Aug 13, 2013 98.07 98.07 97.98 97.98 228 +0.98(+1.01%)
Aug 09, 2013 97.00 97.00 97.00 0 +0.42(+0.43%)
Aug 08, 2013 95.84 96.58 95.84 96.58 625 +1.90(+2.01%)
Aug 07, 2013 94.68 94.68 94.68 94.68 220 -0.32(-0.34%)
Aug 06, 2013 95.00 95.00 95.00 95.00 150 -0.26(-0.27%)
Aug 05, 2013 95.73 95.73 95.26 95.26 2,573 -0.89(-0.93%)
Aug 02, 2013 96.23 96.40 96.15 96.15 974 -0.85(-0.88%)
Aug 01, 2013 96.85 97.00 96.85 97.00 1,280 -0.40(-0.41%)
Jul 31, 2013 96.99 97.40 96.99 97.40 515 -1.26(-1.28%)
Jul 30, 2013 99.07 99.07 98.66 98.66 300 +0.56(+0.57%)
Jul 29, 2013 97.76 98.10 97.76 98.10 1,262 +0.20(+0.20%)
Jul 26, 2013 97.71 97.90 97.71 97.90 19,410 -0.83(-0.84%)
Jul 25, 2013 98.06 98.73 98.01 98.73 95,324 +1.83(+1.89%)
Jul 24, 2013 97.36 97.43 96.85 96.90 1,870 +1.14(+1.19%)
Jul 23, 2013 95.90 95.90 95.75 95.76 645 +0.76(+0.80%)
Jul 22, 2013 95.00 95.00 94.52 95.00 450 +0.48(+0.51%)
Jul 19, 2013 94.52 94.52 94.52 94.52 300 +0.20(+0.21%)
Jul 18, 2013 93.93 94.32 93.93 94.32 500 +0.89(+0.95%)
Jul 17, 2013 93.43 93.43 93.43 93.43 624 +0.45(+0.48%)
Jul 15, 2013 92.98 92.98 92.98 92.98 0 +0.31(+0.33%)
Jul 12, 2013 91.88 92.67 91.88 92.67 400 +0.85(+0.93%)
Jul 11, 2013 91.82 91.82 91.82 91.82 100 +3.53(+4.00%)
Jul 10, 2013 88.37 88.59 88.29 88.29 512 -0.50(-0.56%)
Jul 09, 2013 88.69 88.79 88.69 88.79 600 +1.55(+1.78%)
Jul 08, 2013 87.60 87.60 87.18 87.24 2,103 +1.58(+1.84%)
Jul 05, 2013 85.66 85.66 85.66 85.66 100 -0.07(-0.08%)
Jul 03, 2013 85.00 85.73 85.00 85.73 480 +0.66(+0.78%)
Jul 02, 2013 86.22 86.22 85.07 85.07 715 -2.63(-3.00%)
Jul 01, 2013 87.70 87.70 87.70 87.70 102 +1.03(+1.19%)
Jun 28, 2013 86.60 86.67 86.60 86.67 355 -0.04(-0.05%)
Jun 27, 2013 86.71 86.71 86.71 86.71 200 -0.01(-0.01%)
Jun 26, 2013 87.10 87.10 86.72 86.72 575 -0.08(-0.09%)
Jun 25, 2013 86.80 86.80 86.80 86.80 200 +1.50(+1.76%)
Jun 24, 2013 84.41 85.30 83.70 85.30 1,050 -0.50(-0.58%)
Jun 21, 2013 86.00 86.00 85.80 85.80 200 -1.70(-1.94%)
Jun 20, 2013 88.68 88.68 87.10 87.50 1,568 -3.90(-4.27%)
Jun 19, 2013 93.27 93.27 91.40 91.40 1,300 -2.21(-2.36%)
Jun 17, 2013 93.61 93.61 93.61 445 +0.12(+0.13%)
Jun 14, 2013 93.49 93.49 93.49 93.49 200 +1.03(+1.11%)
Jun 13, 2013 91.73 92.46 91.73 92.46 3,336 -0.99(-1.06%)
Jun 12, 2013 93.45 93.45 93.45 93.45 100 -2.33(-2.43%)
Jun 10, 2013 95.78 95.78 95.78 95.78 0 +0.52(+0.55%)
Jun 07, 2013 95.00 95.46 94.71 95.26 14,134 +1.23(+1.31%)
Jun 06, 2013 94.03 94.03 94.03 94.03 200 +0.03(+0.03%)
Jun 05, 2013 94.97 94.97 93.59 94.00 32,779 -1.65(-1.73%)
Jun 04, 2013 95.79 95.79 95.41 95.65 1,450 -0.35(-0.36%)
Jun 03, 2013 96.00 96.46 95.76 96.00 6,599 +0.44(+0.46%)
May 31, 2013 95.64 95.86 95.22 95.56 795 +0.21(+0.22%)
May 30, 2013 95.35 95.35 95.35 95.35 624 +1.66(+1.77%)
May 29, 2013 93.69 93.69 93.69 93.69 100 +0.51(+0.55%)
May 28, 2013 93.76 94.00 93.18 93.18 2,218 +1.65(+1.80%)
May 24, 2013 91.04 91.53 91.00 91.53 1,091 -0.93(-1.01%)
May 23, 2013 90.74 92.63 90.74 92.46 2,621 -1.24(-1.32%)
May 22, 2013 95.64 95.64 93.70 93.70 950 -1.14(-1.20%)
May 21, 2013 94.84 94.84 94.84 94.84 100 -0.30(-0.31%)
May 20, 2013 94.79 95.14 94.79 95.14 1,773 +2.64(+2.85%)
May 17, 2013 92.25 92.54 92.23 92.50 622 +0.32(+0.35%)
May 16, 2013 91.78 92.18 91.78 92.18 2,500 +0.14(+0.15%)
May 15, 2013 92.04 92.04 92.04 92.04 100 -1.82(-1.94%)
May 13, 2013 93.50 93.87 93.27 93.86 3,710 +0.90(+0.96%)
May 10, 2013 93.27 93.27 92.96 92.96 200 +1.11(+1.21%)
May 09, 2013 92.46 92.86 91.85 91.85 2,475 -1.73(-1.85%)
May 08, 2013 93.05 93.60 93.05 93.58 1,030 +0.58(+0.62%)
May 07, 2013 93.64 93.64 93.00 93.00 400 -0.50(-0.53%)
May 06, 2013 93.51 93.59 93.14 93.50 1,385 -1.41(-1.49%)
May 03, 2013 93.73 94.91 92.67 94.91 52,525 +2.24(+2.42%)
May 02, 2013 91.37 92.68 91.37 92.67 1,447 +0.59(+0.64%)
Apr 30, 2013 92.08 92.08 92.08 0 +0.27(+0.29%)
Apr 29, 2013 91.81 91.81 91.81 91.81 415 +2.04(+2.27%)
Apr 25, 2013 89.77 89.77 89.77 89.77 0 +1.53(+1.73%)
Apr 24, 2013 88.24 88.24 88.24 88.24 150 +1.88(+2.18%)
Apr 23, 2013 86.36 86.36 86.36 86.36 390 +0.79(+0.92%)
Apr 22, 2013 84.69 85.57 84.59 85.57 1,880 +0.79(+0.93%)
Apr 19, 2013 84.91 84.91 84.74 84.78 1,510 +2.28(+2.76%)
Apr 18, 2013 83.05 83.30 82.50 82.50 7,500 -1.98(-2.34%)
Apr 17, 2013 84.30 84.48 84.30 84.48 800 -4.26(-4.80%)
Apr 16, 2013 87.87 88.74 87.87 88.74 700 +2.74(+3.19%)
Apr 15, 2013 86.54 86.54 86.00 86.00 1,100 -3.83(-4.26%)
Apr 11, 2013 89.83 89.83 89.83 520 +0.49(+0.55%)
Apr 10, 2013 88.18 89.34 88.18 89.34 2,295 +2.94(+3.40%)
Apr 09, 2013 86.53 86.53 85.75 86.40 2,400 +0.28(+0.33%)
Apr 08, 2013 86.19 86.19 86.12 86.12 530 -0.01(-0.01%)
Apr 05, 2013 85.44 86.42 85.43 86.13 879 -1.55(-1.77%)
Apr 04, 2013 88.11 88.11 86.70 87.68 1,350 -0.33(-0.37%)
Apr 03, 2013 88.19 88.19 88.01 88.01 1,605 +0.64(+0.73%)
Apr 02, 2013 86.70 87.37 86.51 87.37 1,480 +1.57(+1.83%)
Apr 01, 2013 86.47 86.47 85.80 85.80 1,386 -0.81(-0.94%)
Mar 28, 2013 88.16 88.16 86.11 86.61 2,478 -1.60(-1.81%)
Mar 27, 2013 88.12 88.21 88.12 88.21 200 -1.34(-1.50%)
Mar 21, 2013 89.55 89.55 89.55 0 -0.86(-0.95%)
Mar 20, 2013 90.31 91.30 90.31 90.41 2,250 +1.39(+1.56%)
Mar 19, 2013 89.25 89.62 89.00 89.02 8,660 -1.70(-1.87%)
Mar 18, 2013 90.72 90.72 90.72 90.72 348 -0.77(-0.84%)
Mar 15, 2013 91.25 91.49 91.25 91.49 375 -0.64(-0.69%)
Mar 14, 2013 92.20 92.21 92.13 92.13 457 -0.07(-0.08%)
Mar 13, 2013 92.14 92.58 92.14 92.20 4,459 -1.41(-1.51%)
Mar 12, 2013 94.28 94.18 93.42 93.61 2,200 -1.18(-1.24%)
Mar 11, 2013 94.81 94.81 94.79 94.79 738 +0.59(+0.63%)
Mar 08, 2013 94.20 94.20 94.20 94.20 100 -0.05(-0.05%)
Mar 07, 2013 93.97 94.25 93.97 94.25 300 +1.27(+1.36%)
Mar 06, 2013 93.36 93.36 92.92 92.98 400 -0.06(-0.06%)
Mar 05, 2013 93.25 93.25 93.04 93.04 685 +2.49(+2.75%)
Mar 04, 2013 90.45 90.55 90.35 90.55 411 +0.82(+0.91%)
Mar 01, 2013 89.42 89.73 89.42 89.73 500 -3.27(-3.52%)
Feb 28, 2013 92.38 93.21 92.30 93.00 2,711 +1.28(+1.40%)
Feb 27, 2013 91.72 91.72 91.72 91.72 100 -0.44(-0.48%)
Feb 26, 2013 92.16 92.16 92.16 92.16 2,650 +0.11(+0.12%)
Feb 25, 2013 94.86 95.14 91.99 92.05 610 +1.49(+1.65%)
Feb 22, 2013 90.24 90.56 90.24 90.56 200 +0.06(+0.07%)
Feb 21, 2013 91.43 91.43 90.14 90.50 5,976 -3.00(-3.21%)
Feb 20, 2013 95.60 95.60 93.50 93.50 3,110 -2.10(-2.20%)
Feb 15, 2013 95.60 95.60 95.60 0 -0.49(-0.51%)
Feb 14, 2013 95.84 96.09 95.84 96.09 5,500 -1.31(-1.34%)
Feb 13, 2013 96.60 97.40 96.60 97.40 4,300 +1.40(+1.46%)
Feb 12, 2013 96.00 96.00 96.00 96.00 250 -0.15(-0.16%)
Feb 11, 2013 95.96 96.67 95.96 96.15 942 -1.94(-1.98%)
Feb 08, 2013 98.20 98.21 98.09 98.09 686 +1.49(+1.54%)
Feb 07, 2013 96.60 96.60 96.60 96.60 153 +0.08(+0.08%)
Feb 06, 2013 96.52 96.52 96.52 96.52 182 -1.03(-1.06%)
Feb 04, 2013 98.75 98.75 97.24 97.55 1,410 -4.00(-3.94%)
Feb 01, 2013 101.20 101.55 101.20 101.55 520 +1.45(+1.45%)
Jan 31, 2013 100.75 100.75 100.06 100.10 4,200 -1.26(-1.24%)
Jan 30, 2013 101.69 101.69 101.32 101.36 1,526 -0.39(-0.38%)
Jan 29, 2013 101.61 101.75 101.61 101.75 400 +0.24(+0.24%)
Jan 28, 2013 101.46 101.51 101.46 101.51 300 -0.29(-0.28%)
Jan 25, 2013 101.80 102.05 101.80 101.80 1,289 +2.30(+2.31%)
Jan 24, 2013 99.13 99.50 99.13 99.50 740 +0.23(+0.23%)
Jan 23, 2013 99.66 99.80 98.95 99.27 900 +1.07(+1.09%)
Jan 22, 2013 98.47 98.47 98.20 98.20 300 +0.52(+0.53%)
Jan 18, 2013 97.98 97.99 97.68 97.68 2,411 -1.50(-1.51%)
Jan 17, 2013 98.76 99.18 98.72 99.18 559 +1.98(+2.04%)
Jan 16, 2013 96.76 97.20 96.76 97.20 1,354 +0.67(+0.69%)
Jan 15, 2013 96.81 96.81 96.48 96.53 1,100 -1.47(-1.50%)
Jan 14, 2013 98.09 98.09 98.00 98.00 300 -0.04(-0.04%)
Jan 12, 2013 97.36 98.09 97.36 98.04 627 +0.00(+0.00%)
Jan 11, 2013 97.36 98.09 97.36 98.04 627 +0.82(+0.84%)
Jan 10, 2013 97.20 97.22 97.10 97.22 552 +3.04(+3.23%)
Jan 09, 2013 94.92 94.92 94.18 94.18 1,825 -1.59(-1.66%)
Jan 08, 2013 97.09 97.27 95.77 95.77 950 -3.33(-3.36%)
Jan 07, 2013 99.20 99.42 98.96 99.10 1,900 -0.56(-0.56%)
Jan 04, 2013 98.47 99.66 98.28 99.66 875 +1.14(+1.16%)
Jan 03, 2013 98.57 98.57 98.52 98.52 760 -1.28(-1.28%)
Jan 02, 2013 100.36 100.36 99.72 99.80 1,930 +2.51(+2.58%)
Dec 31, 2012 96.50 97.91 96.48 97.29 4,295 +1.63(+1.70%)
Dec 28, 2012 96.29 96.36 95.66 95.66 900 -1.04(-1.08%)
Dec 27, 2012 96.75 97.29 96.70 96.70 7,811 +0.47(+0.49%)
Dec 26, 2012 96.55 96.55 96.23 96.23 685 +1.14(+1.20%)
Dec 24, 2012 95.66 95.66 95.09 95.09 1,120 -0.68(-0.71%)
Dec 21, 2012 95.77 95.77 95.77 95.77 218 +0.62(+0.66%)
Dec 18, 2012 95.15 95.15 95.15 0 +1.11(+1.18%)
Dec 17, 2012 94.29 94.31 94.00 94.04 2,000 +0.17(+0.18%)
Dec 14, 2012 93.83 93.87 93.77 93.87 1,973 +1.30(+1.40%)
Dec 13, 2012 92.50 92.74 92.08 92.57 1,135 +0.14(+0.15%)
Dec 12, 2012 92.60 92.65 92.34 92.43 900 +1.13(+1.24%)
Dec 11, 2012 91.30 91.58 91.27 91.30 5,173 +1.57(+1.75%)
Dec 10, 2012 89.54 89.73 89.54 89.73 1,525 +0.61(+0.68%)
Dec 07, 2012 89.12 89.12 89.12 89.12 3,150 +0.10(+0.11%)
Dec 05, 2012 89.02 89.02 89.02 89.02 0 +0.22(+0.25%)
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.