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 30, 2017 100.25 100.25 100.25 100.25 1,053 -0.31(-0.30%)
Nov 29, 2017 100.75 100.75 100.01 100.56 4,008 -0.44(-0.44%)
Nov 28, 2017 100.88 101.00 100.35 101.00 1,755 -0.54(-0.53%)
Nov 27, 2017 102.12 102.12 101.54 101.54 369 -1.26(-1.23%)
Nov 24, 2017 102.80 102.80 102.80 102.80 100 +1.14(+1.12%)
Nov 22, 2017 103.06 103.06 101.55 101.66 4,356 -1.14(-1.11%)
Nov 21, 2017 102.00 102.80 102.00 102.80 1,442 +3.10(+3.11%)
Nov 20, 2017 100.12 100.25 99.70 99.70 1,689 -0.30(-0.30%)
Nov 17, 2017 99.50 100.00 99.50 100.00 1,667 -1.00(-0.99%)
Nov 16, 2017 100.90 101.00 100.50 101.00 1,755 +0.27(+0.27%)
Nov 15, 2017 100.73 100.73 100.73 100.73 285 -0.14(-0.14%)
Nov 14, 2017 100.87 100.87 100.87 100.87 382 +0.61(+0.61%)
Nov 13, 2017 100.50 101.00 100.12 100.26 3,054 +0.22(+0.22%)
Nov 10, 2017 100.04 100.04 100.04 100.04 135 -0.44(-0.44%)
Nov 09, 2017 100.00 100.48 100.00 100.48 579 -0.02(-0.02%)
Nov 08, 2017 100.50 100.50 100.50 100.50 448 -0.62(-0.62%)
Nov 07, 2017 101.12 101.12 101.12 101.12 183 -2.44(-2.35%)
Nov 01, 2017 103.56 103.56 103.56 118 +1.56(+1.53%)
Oct 31, 2017 101.75 102.00 101.75 102.00 722 +1.00(+0.99%)
Oct 27, 2017 101.00 101.00 101.00 108 +0.50(+0.50%)
Oct 26, 2017 100.50 100.50 100.50 100.50 376 -0.75(-0.74%)
Oct 25, 2017 100.72 101.25 100.28 101.25 2,006 -1.25(-1.22%)
Oct 24, 2017 101.50 102.50 101.50 102.50 640 +1.96(+1.95%)
Oct 23, 2017 100.50 100.54 100.50 100.54 876 -0.86(-0.85%)
Oct 20, 2017 101.69 101.69 101.40 101.40 960 -1.66(-1.61%)
Oct 19, 2017 102.50 103.06 102.50 103.06 400 +0.56(+0.55%)
Oct 17, 2017 102.50 102.50 102.50 212 -0.62(-0.61%)
Oct 13, 2017 103.12 103.12 103.12 70 -1.47(-1.41%)
Oct 11, 2017 104.60 104.60 104.60 0 +0.25(+0.24%)
Oct 10, 2017 104.28 104.38 104.20 104.35 3,175 -0.61(-0.58%)
Oct 09, 2017 103.77 104.96 103.77 104.96 2,772 +0.65(+0.62%)
Oct 06, 2017 104.25 104.31 104.25 104.31 444 +0.58(+0.56%)
Oct 05, 2017 103.73 103.73 103.73 103.73 384 +0.19(+0.18%)
Oct 04, 2017 103.54 103.54 103.54 103.54 281 +2.56(+2.54%)
Oct 02, 2017 100.98 100.98 100.98 300 -0.37(-0.37%)
Sep 29, 2017 100.60 101.35 100.60 101.35 859 +2.35(+2.37%)
Sep 28, 2017 98.83 99.00 98.83 99.00 923 -1.50(-1.49%)
Sep 26, 2017 100.50 100.50 100.50 3,398 -0.60(-0.59%)
Sep 25, 2017 101.10 101.10 101.10 101.10 373 -0.89(-0.87%)
Sep 22, 2017 101.80 101.99 101.62 101.99 1,409 +0.19(+0.19%)
Sep 21, 2017 101.95 101.99 101.08 101.80 4,165 +1.08(+1.07%)
Sep 20, 2017 101.75 101.75 100.63 100.72 807 +0.04(+0.04%)
Sep 19, 2017 101.85 101.85 100.68 100.68 529 -0.06(-0.06%)
Sep 18, 2017 101.50 101.83 100.74 100.74 3,310 -0.97(-0.95%)
Sep 15, 2017 100.70 101.71 100.66 101.71 1,779 +1.76(+1.76%)
Sep 14, 2017 99.95 99.95 99.95 99.95 538 -0.05(-0.05%)
Sep 13, 2017 100.00 100.00 100.00 100.00 352 -0.43(-0.43%)
Sep 12, 2017 100.19 100.43 99.41 100.43 1,049 +0.93(+0.93%)
Sep 11, 2017 99.00 99.90 99.00 99.50 1,876 +0.00(+0.00%)
Sep 08, 2017 99.85 99.85 99.50 99.50 1,060 +0.50(+0.51%)
Sep 07, 2017 99.13 99.13 99.00 99.00 852 +0.57(+0.58%)
Sep 06, 2017 97.78 98.43 97.78 98.43 1,586 +2.58(+2.69%)
Sep 05, 2017 95.95 96.26 95.68 95.85 2,042 +1.69(+1.79%)
Sep 01, 2017 93.15 94.16 93.15 94.16 330 +1.74(+1.88%)
Aug 31, 2017 93.00 93.00 92.42 92.42 2,351 -1.49(-1.59%)
Aug 30, 2017 94.15 94.15 93.91 93.91 584 +0.15(+0.16%)
Aug 29, 2017 93.75 94.66 93.75 93.76 1,130 -0.77(-0.82%)
Aug 28, 2017 95.00 95.30 94.49 94.53 1,645 -0.07(-0.07%)
Aug 25, 2017 93.90 94.60 93.90 94.60 826 -0.04(-0.04%)
Aug 24, 2017 94.70 94.70 94.64 94.64 600 +1.58(+1.70%)
Aug 23, 2017 93.85 93.85 93.05 93.06 1,280 -0.69(-0.74%)
Aug 22, 2017 93.33 93.80 92.89 93.75 1,633 +1.23(+1.33%)
Aug 21, 2017 92.40 93.10 92.40 92.52 1,549 -1.28(-1.36%)
Aug 18, 2017 93.12 93.85 92.52 93.80 1,729 +0.53(+0.57%)
Aug 17, 2017 93.88 93.88 93.27 93.27 795 -0.14(-0.14%)
Aug 16, 2017 93.57 94.05 93.40 93.40 12,819 -1.05(-1.11%)
Aug 15, 2017 94.75 94.75 93.60 94.45 1,397 -0.18(-0.19%)
Aug 14, 2017 94.94 94.94 94.16 94.63 1,029 +1.08(+1.15%)
Aug 11, 2017 93.55 93.55 93.55 93.55 326 +0.18(+0.19%)
Aug 10, 2017 93.01 93.69 93.01 93.37 1,234 +0.01(+0.01%)
Aug 09, 2017 93.52 93.52 93.36 93.36 1,101 -1.38(-1.46%)
Aug 08, 2017 94.74 94.74 94.74 94.74 132 -0.43(-0.45%)
Aug 07, 2017 94.84 95.17 94.84 95.17 1,061 -0.38(-0.40%)
Aug 04, 2017 95.94 96.10 95.50 95.55 6,692 +1.60(+1.70%)
Aug 03, 2017 93.96 94.95 93.95 93.95 4,556 -0.05(-0.05%)
Aug 02, 2017 93.49 94.10 93.49 94.00 2,354 +0.86(+0.93%)
Aug 01, 2017 92.46 93.21 92.46 93.14 10,554 +0.98(+1.06%)
Jul 31, 2017 90.21 92.16 90.21 92.16 2,456 +1.39(+1.53%)
Jul 28, 2017 90.77 90.77 90.77 90.77 252 -0.52(-0.57%)
Jul 27, 2017 91.48 91.48 91.29 91.29 945 -0.51(-0.56%)
Jul 26, 2017 92.50 92.50 91.40 91.80 7,966 -0.50(-0.54%)
Jul 25, 2017 92.30 92.30 92.30 92.30 331 +0.42(+0.46%)
Jul 24, 2017 91.61 92.00 91.09 91.88 1,840 -2.70(-2.85%)
Jul 21, 2017 95.05 95.05 94.38 94.58 5,125 -2.41(-2.48%)
Jul 20, 2017 96.84 96.98 96.84 96.98 1,355 +0.73(+0.76%)
Jul 19, 2017 96.25 96.25 96.25 96.25 236 +0.00(+0.00%)
Jul 18, 2017 96.06 96.25 95.79 96.25 1,674 +0.81(+0.85%)
Jul 17, 2017 95.44 95.44 95.44 95.44 407 -0.50(-0.52%)
Jul 14, 2017 95.40 96.03 95.37 95.94 1,146 -0.13(-0.14%)
Jul 13, 2017 96.16 96.16 95.68 96.07 1,290 +0.58(+0.61%)
Jul 12, 2017 96.14 96.60 95.21 95.49 2,680 +0.28(+0.29%)
Jul 11, 2017 94.24 95.39 94.24 95.21 8,917 +2.41(+2.60%)
Jul 10, 2017 93.00 93.25 92.70 92.80 1,746 +0.35(+0.38%)
Jul 07, 2017 92.82 92.82 92.45 92.45 587 -0.58(-0.63%)
Jul 06, 2017 93.13 93.41 93.03 93.03 605 +0.03(+0.04%)
Jul 05, 2017 91.97 93.00 91.97 93.00 500 -1.40(-1.48%)
Jul 03, 2017 94.40 94.40 94.40 94.40 1,022 +0.41(+0.44%)
Jun 30, 2017 92.96 93.99 92.96 93.99 999 -1.03(-1.08%)
Jun 29, 2017 93.75 95.02 93.74 95.02 1,264 +0.11(+0.12%)
Jun 28, 2017 94.55 95.50 94.55 94.91 970 +1.81(+1.94%)
Jun 27, 2017 92.90 93.10 92.90 93.10 1,534 -0.85(-0.90%)
Jun 26, 2017 94.13 94.13 93.95 93.95 381 +0.81(+0.87%)
Jun 23, 2017 92.84 93.36 92.84 93.14 645 +0.22(+0.24%)
Jun 21, 2017 92.92 92.92 92.92 258 +0.42(+0.45%)
Jun 20, 2017 92.50 92.50 92.50 92.50 239 -0.90(-0.96%)
Jun 19, 2017 93.40 93.40 93.40 93.40 113 +0.75(+0.81%)
Jun 16, 2017 92.65 92.65 92.65 92.65 506 +0.15(+0.16%)
Jun 15, 2017 92.50 92.50 92.50 92.50 120 -2.29(-2.42%)
Jun 14, 2017 94.79 94.79 94.79 94.79 570 -0.73(-0.77%)
Jun 13, 2017 95.05 95.53 95.05 95.53 56,951 +0.98(+1.03%)
Jun 12, 2017 95.00 95.30 94.55 94.55 1,112 -0.45(-0.47%)
Jun 09, 2017 94.43 95.00 94.43 95.00 474 -0.15(-0.16%)
Jun 07, 2017 95.15 95.15 95.15 135 +0.00(+0.00%)
Jun 06, 2017 95.08 95.15 94.75 95.15 1,121 -1.10(-1.14%)
Jun 05, 2017 96.25 96.25 96.25 96.25 479 -0.67(-0.70%)
Jun 02, 2017 96.45 96.92 96.45 96.92 1,456 +1.70(+1.79%)
Jun 01, 2017 95.22 95.22 95.22 95.22 552 +1.52(+1.63%)
May 30, 2017 93.70 93.70 93.70 154 -0.56(-0.59%)
May 26, 2017 93.64 94.26 93.64 94.26 604 -0.83(-0.87%)
May 25, 2017 95.09 95.09 95.09 95.09 411 -0.85(-0.89%)
May 24, 2017 95.45 96.00 95.45 95.94 47,129 -1.11(-1.14%)
May 23, 2017 97.05 97.05 97.05 97.05 351 +0.65(+0.67%)
May 22, 2017 96.40 96.40 96.40 96.40 297 +0.00(+0.00%)
May 19, 2017 96.50 96.75 96.00 96.40 695 +1.40(+1.47%)
May 18, 2017 94.50 95.00 94.36 95.00 893 -0.53(-0.55%)
May 17, 2017 96.00 96.80 95.53 95.53 2,736 -0.13(-0.13%)
May 16, 2017 96.70 96.70 95.60 95.66 9,961 -0.09(-0.10%)
May 15, 2017 95.40 95.75 95.24 95.75 705 +1.15(+1.22%)
May 12, 2017 95.15 95.35 94.60 94.60 986 -2.27(-2.34%)
May 11, 2017 97.50 97.50 96.87 96.87 1,528 -2.02(-2.05%)
May 10, 2017 98.30 98.89 98.30 98.89 675 +1.96(+2.02%)
May 09, 2017 98.00 98.00 96.93 96.93 515 -1.44(-1.47%)
May 08, 2017 97.95 98.38 97.89 98.38 1,290 +0.25(+0.26%)
May 05, 2017 97.25 98.37 96.87 98.12 2,295 +2.70(+2.83%)
May 04, 2017 95.00 95.60 95.00 95.42 984 +0.42(+0.44%)
May 03, 2017 95.02 95.02 95.00 95.00 614 -0.71(-0.74%)
May 02, 2017 95.45 95.71 95.22 95.71 1,430 +0.27(+0.28%)
May 01, 2017 95.70 95.70 95.40 95.44 1,323 +0.29(+0.30%)
Apr 28, 2017 95.06 95.15 95.05 95.15 709 -0.05(-0.05%)
Apr 27, 2017 95.35 95.35 94.86 95.20 2,050 -1.60(-1.65%)
Apr 26, 2017 96.85 96.85 96.80 96.80 1,440 +0.78(+0.82%)
Apr 25, 2017 96.00 96.02 95.46 96.02 1,361 +0.89(+0.93%)
Apr 24, 2017 94.64 95.13 94.56 95.13 3,141 +3.69(+4.04%)
Apr 21, 2017 91.00 91.44 90.26 91.44 1,765 +1.59(+1.77%)
Apr 20, 2017 89.85 89.85 89.85 89.85 434 +0.64(+0.72%)
Apr 19, 2017 89.59 90.25 89.21 89.21 2,194 +1.38(+1.57%)
Apr 18, 2017 87.87 87.99 87.70 87.83 5,345 -0.06(-0.07%)
Apr 17, 2017 87.12 87.89 87.12 87.89 1,255 -0.14(-0.16%)
Apr 12, 2017 88.03 88.03 88.03 2,122 +0.75(+0.86%)
Apr 11, 2017 87.50 87.50 87.28 87.28 486 -0.37(-0.42%)
Apr 10, 2017 87.25 87.65 87.12 87.65 2,065 -0.60(-0.68%)
Apr 07, 2017 88.25 88.25 88.25 88.25 418 +0.01(+0.01%)
Apr 06, 2017 88.24 88.24 88.24 88.24 220 -0.26(-0.29%)
Apr 05, 2017 88.75 88.76 88.50 88.50 1,524 -1.03(-1.16%)
Apr 04, 2017 88.92 89.53 88.92 89.53 1,643 -0.37(-0.41%)
Apr 03, 2017 90.72 90.72 89.90 89.90 1,237 -1.85(-2.02%)
Mar 31, 2017 91.75 91.75 91.75 91.75 155 +0.49(+0.54%)
Mar 30, 2017 91.02 91.86 91.02 91.26 731 -0.04(-0.04%)
Mar 29, 2017 91.06 91.30 91.00 91.30 1,138 +0.12(+0.13%)
Mar 28, 2017 91.45 91.45 91.18 91.18 8,604 +0.37(+0.41%)
Mar 27, 2017 90.44 91.17 90.44 90.81 10,057 +1.01(+1.12%)
Mar 24, 2017 89.81 90.02 89.75 89.80 1,163 +0.62(+0.70%)
Mar 23, 2017 88.45 89.53 88.45 89.18 17,703 +0.43(+0.48%)
Mar 22, 2017 88.75 89.30 88.65 88.75 3,299 -1.30(-1.44%)
Mar 21, 2017 90.61 90.61 89.66 90.05 31,740 +1.36(+1.53%)
Mar 20, 2017 88.71 88.71 88.69 88.69 880 -0.53(-0.59%)
Mar 17, 2017 89.75 89.75 88.85 89.22 1,490 -0.41(-0.46%)
Mar 16, 2017 89.33 90.00 89.33 89.63 1,272 +1.13(+1.28%)
Mar 15, 2017 88.36 88.50 88.36 88.50 702 -0.50(-0.56%)
Mar 14, 2017 88.85 89.00 88.85 89.00 1,042 -0.52(-0.58%)
Mar 13, 2017 89.81 89.85 89.18 89.52 693 -0.13(-0.15%)
Mar 10, 2017 89.89 89.89 89.65 89.65 463 +0.80(+0.90%)
Mar 09, 2017 89.04 89.39 88.85 88.85 1,008 -1.99(-2.19%)
Mar 08, 2017 91.32 91.50 90.84 90.84 445 +0.04(+0.04%)
Mar 07, 2017 90.71 91.00 90.67 90.80 1,376 -0.62(-0.68%)
Mar 06, 2017 92.00 92.00 91.13 91.42 3,711 -0.32(-0.35%)
Mar 03, 2017 91.82 92.35 91.74 91.74 1,323 +0.49(+0.54%)
Mar 02, 2017 91.75 91.75 91.24 91.25 1,169 +0.45(+0.49%)
Mar 01, 2017 91.42 91.42 90.80 90.80 550 +1.61(+1.81%)
Feb 28, 2017 89.46 89.71 89.19 89.19 1,003 -0.61(-0.68%)
Feb 27, 2017 89.41 90.03 89.24 89.80 1,993 +0.95(+1.07%)
Feb 24, 2017 89.19 89.78 88.55 88.85 1,701 -2.48(-2.72%)
Feb 23, 2017 91.56 91.72 91.33 91.33 1,548 -0.67(-0.73%)
Feb 22, 2017 91.00 92.00 91.00 92.00 3,519 +0.42(+0.46%)
Feb 21, 2017 90.21 91.58 90.21 91.58 1,471 +1.73(+1.93%)
Feb 17, 2017 89.85 89.85 89.85 0 -0.90(-1.00%)
Feb 16, 2017 90.74 91.37 90.74 90.75 1,430 -0.18(-0.20%)
Feb 15, 2017 89.68 91.18 89.68 90.93 3,043 -0.47(-0.52%)
Feb 14, 2017 91.31 91.60 91.31 91.41 2,865 -0.19(-0.21%)
Feb 13, 2017 92.00 92.02 91.60 91.60 2,499 +1.30(+1.44%)
Feb 10, 2017 89.74 90.99 89.74 90.30 3,939 -0.12(-0.14%)
Feb 09, 2017 90.20 90.42 89.85 90.42 1,110 +0.72(+0.81%)
Feb 08, 2017 88.50 89.70 88.46 89.70 2,659 +1.67(+1.90%)
Feb 07, 2017 88.77 89.13 88.00 88.03 4,858 -0.81(-0.91%)
Feb 06, 2017 88.75 89.15 88.60 88.84 4,159 -2.41(-2.64%)
Feb 03, 2017 90.64 91.25 90.48 91.25 1,286 +0.62(+0.68%)
Feb 02, 2017 91.40 91.40 90.41 90.63 5,188 -0.31(-0.34%)
Feb 01, 2017 91.06 91.15 90.53 90.94 2,960 -0.25(-0.27%)
Jan 31, 2017 91.83 91.83 90.95 91.19 37,053 -0.86(-0.94%)
Jan 30, 2017 92.51 91.75 92.05 101,080 -1.50(-1.60%)
Jan 27, 2017 93.40 93.55 93.40 93.55 649 +0.23(+0.25%)
Jan 26, 2017 94.43 94.43 93.32 93.32 1,091 -1.73(-1.82%)
Jan 25, 2017 95.36 95.78 94.95 95.05 1,442 +1.54(+1.65%)
Jan 24, 2017 93.58 93.93 93.51 93.51 821 +0.93(+1.00%)
Jan 23, 2017 92.66 92.78 92.58 92.58 1,048 -0.28(-0.30%)
Jan 20, 2017 92.40 93.01 92.40 92.86 2,387 +0.55(+0.60%)
Jan 19, 2017 92.29 92.31 91.63 92.31 2,456 -0.38(-0.41%)
Jan 18, 2017 92.42 92.83 92.42 92.69 2,404 -0.41(-0.44%)
Jan 17, 2017 92.83 93.11 92.14 93.10 3,108 +0.20(+0.22%)
Jan 13, 2017 92.90 92.90 92.90 0 -0.90(-0.96%)
Jan 12, 2017 94.49 94.49 93.00 93.80 4,016 -0.75(-0.79%)
Jan 11, 2017 94.25 94.55 94.25 94.55 737 -0.41(-0.43%)
Jan 10, 2017 94.99 95.36 94.90 94.96 2,097 +0.06(+0.06%)
Jan 09, 2017 94.75 95.11 94.18 94.90 5,354 -0.60(-0.63%)
Jan 06, 2017 95.24 96.11 95.04 95.50 4,489 -0.37(-0.39%)
Jan 05, 2017 95.35 95.95 94.98 95.87 3,771 +1.26(+1.33%)
Jan 04, 2017 94.17 94.85 93.75 94.61 2,858 -0.19(-0.20%)
Jan 03, 2017 94.25 95.00 94.19 94.80 6,118 +1.25(+1.34%)
Dec 30, 2016 93.55 93.55 93.55 0 +0.91(+0.99%)
Dec 29, 2016 92.50 92.87 92.50 92.64 2,790 -0.52(-0.56%)
Dec 28, 2016 93.77 93.85 92.85 93.16 5,258 -0.89(-0.94%)
Dec 27, 2016 94.00 94.04 93.42 94.04 3,292 +0.05(+0.05%)
Dec 23, 2016 93.99 93.99 93.99 0 +0.41(+0.43%)
Dec 22, 2016 94.10 94.10 93.58 93.58 2,403 -0.42(-0.44%)
Dec 21, 2016 94.40 94.50 93.75 94.00 8,969 +0.37(+0.40%)
Dec 20, 2016 93.81 93.81 93.40 93.63 3,328 -0.30(-0.32%)
Dec 19, 2016 94.23 94.41 93.69 93.93 3,373 -0.03(-0.03%)
Dec 16, 2016 94.32 94.56 93.51 93.96 4,032 +0.64(+0.69%)
Dec 15, 2016 93.39 93.98 92.60 93.31 6,325 -0.09(-0.09%)
Dec 14, 2016 95.70 95.70 93.35 93.40 6,674 -1.28(-1.35%)
Dec 13, 2016 94.77 94.90 94.59 94.68 2,976 +0.87(+0.93%)
Dec 12, 2016 93.75 93.93 93.30 93.81 8,027 -0.62(-0.66%)
Dec 09, 2016 93.85 94.43 93.60 94.43 15,783 +0.58(+0.62%)
Dec 08, 2016 94.33 94.33 93.84 93.85 152,127 -0.14(-0.14%)
Dec 07, 2016 91.55 93.98 91.55 93.98 154,826 +4.78(+5.36%)
Dec 06, 2016 89.20 89.85 89.10 89.20 1,088 +0.55(+0.62%)
Dec 05, 2016 87.36 88.65 87.36 88.65 2,866 +3.83(+4.52%)
Dec 02, 2016 84.50 84.82 84.36 84.82 1,112 +0.12(+0.14%)
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.