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 (%)
Nov 30, 2015 108.88 109.17 108.88 109.17 499 +1.83(+1.71%)
Nov 27, 2015 107.33 107.33 107.33 107.33 935 +1.87(+1.77%)
Nov 25, 2015 105.46 105.46 105.46 0 +2.74(+2.67%)
Nov 24, 2015 102.72 102.72 102.72 102.72 450 -1.73(-1.66%)
Nov 23, 2015 105.00 104.45 5,490 -0.58(-0.55%)
Nov 20, 2015 105.66 105.66 105.03 105.03 746 -0.47(-0.45%)
Nov 19, 2015 105.50 105.50 105.50 105.50 520 +1.15(+1.10%)
Nov 18, 2015 104.25 104.35 104.00 104.35 1,186 +2.35(+2.30%)
Nov 16, 2015 102.00 102.00 102.00 1,135 +1.00(+0.99%)
Nov 13, 2015 100.76 101.00 100.75 101.00 1,647 -0.63(-0.62%)
Nov 12, 2015 101.25 101.63 101.25 101.63 618 -1.36(-1.32%)
Nov 11, 2015 102.51 103.22 102.51 102.99 499 +0.90(+0.88%)
Nov 10, 2015 101.39 102.09 101.39 102.09 1,160 +0.63(+0.62%)
Nov 09, 2015 103.00 104.00 101.41 101.46 1,982 -0.96(-0.94%)
Nov 06, 2015 102.13 102.42 102.13 102.42 450 +1.97(+1.96%)
Nov 05, 2015 100.84 100.84 100.18 100.45 1,637 -0.17(-0.17%)
Nov 04, 2015 100.25 100.62 99.97 100.62 841 -2.35(-2.28%)
Nov 03, 2015 101.39 103.21 101.39 102.97 2,083 -0.56(-0.54%)
Nov 02, 2015 103.53 103.53 103.53 103.53 610 +1.96(+1.93%)
Oct 29, 2015 101.57 101.57 101.57 2,535 -0.12(-0.12%)
Oct 28, 2015 101.81 103.35 101.67 101.69 1,192 -0.56(-0.55%)
Oct 27, 2015 101.96 102.50 101.96 102.25 2,190 -0.60(-0.58%)
Oct 26, 2015 103.16 103.16 102.85 102.85 6,206 +0.96(+0.94%)
Oct 23, 2015 103.07 103.62 101.89 101.89 3,806 +1.38(+1.37%)
Oct 22, 2015 100.23 100.51 100.23 100.51 865 +0.92(+0.92%)
Oct 21, 2015 99.59 99.59 99.59 99.59 337 +0.54(+0.55%)
Oct 20, 2015 99.05 99.05 99.05 99.05 289 -0.25(-0.25%)
Oct 19, 2015 98.93 99.30 98.93 99.30 369 +1.11(+1.13%)
Oct 16, 2015 98.00 98.74 98.00 98.19 750 -0.75(-0.76%)
Oct 15, 2015 98.83 100.00 98.56 98.94 1,164 -0.66(-0.66%)
Oct 14, 2015 100.64 101.29 99.60 99.60 2,592 -0.55(-0.55%)
Oct 13, 2015 98.93 100.15 98.93 100.15 8,245 -1.55(-1.52%)
Oct 12, 2015 101.08 101.90 101.08 101.70 3,079 +1.45(+1.45%)
Oct 09, 2015 99.56 100.30 99.56 100.25 1,766 +1.97(+2.00%)
Oct 08, 2015 97.00 98.50 97.00 98.28 1,736 +0.88(+0.90%)
Oct 07, 2015 97.44 98.01 96.19 97.40 10,351 +4.45(+4.79%)
Oct 06, 2015 92.40 93.00 92.07 92.95 2,200 +1.95(+2.14%)
Oct 05, 2015 90.36 91.30 90.36 91.00 4,432 +2.15(+2.42%)
Oct 02, 2015 86.90 88.85 86.15 88.85 634 +0.49(+0.55%)
Oct 01, 2015 87.87 88.36 87.38 88.36 2,256 +0.43(+0.49%)
Sep 30, 2015 87.56 88.25 87.56 87.93 5,338 +1.52(+1.76%)
Sep 29, 2015 86.33 86.48 85.45 86.41 4,599 +0.15(+0.18%)
Sep 28, 2015 86.26 86.26 86.26 86.26 2,301 -1.24(-1.42%)
Sep 25, 2015 87.97 89.04 87.50 87.50 5,845 -1.50(-1.69%)
Sep 24, 2015 84.12 89.83 84.12 89.00 15,546 +0.00(+0.00%)
Sep 23, 2015 90.00 90.50 89.00 89.00 2,911 -0.18(-0.20%)
Sep 22, 2015 89.61 89.61 88.50 89.18 3,360 -5.52(-5.83%)
Sep 21, 2015 94.70 94.70 94.70 94.70 3,460 -2.25(-2.32%)
Sep 18, 2015 97.00 97.21 96.94 96.94 11,598 -4.12(-4.08%)
Sep 17, 2015 99.09 101.07 99.09 101.07 1,588 +3.10(+3.16%)
Sep 15, 2015 97.97 97.97 97.97 128 +0.78(+0.80%)
Sep 14, 2015 96.37 97.19 96.37 97.19 633 +0.22(+0.23%)
Sep 11, 2015 97.19 97.19 96.97 96.97 387 +2.11(+2.22%)
Sep 09, 2015 94.86 94.86 94.86 75 +0.06(+0.06%)
Sep 08, 2015 94.88 94.88 93.65 94.80 5,063 +4.99(+5.56%)
Sep 04, 2015 89.81 89.81 89.81 0 -1.69(-1.85%)
Sep 03, 2015 90.34 91.89 90.34 91.50 21,550 +1.63(+1.81%)
Sep 02, 2015 90.33 90.33 89.56 89.87 4,115 +0.31(+0.34%)
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.