Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bayerische Motoren Werke Ag (OP: BAMXF )

113.75 -4.16 (-3.53%)
Streaming Delayed Price Updated: 2:27 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2014 115.75 116.13 115.72 116.00 0 +0.87(+0.76%)
Feb 27, 2014 113.84 115.13 113.84 115.13 977 -0.17(-0.15%)
Feb 26, 2014 114.83 115.39 114.83 115.30 1,221 -0.05(-0.04%)
Feb 25, 2014 115.35 115.35 115.35 115.35 3,194 -0.90(-0.77%)
Feb 24, 2014 115.88 116.40 115.51 116.25 2,597 -0.75(-0.64%)
Feb 21, 2014 116.88 117.32 116.88 117.00 0 +1.49(+1.29%)
Feb 20, 2014 115.44 116.15 115.44 115.51 1,076 -0.52(-0.45%)
Feb 18, 2014 116.03 116.03 116.03 515 -1.41(-1.20%)
Feb 14, 2014 117.44 117.44 117.44 0 +0.30(+0.26%)
Feb 13, 2014 116.25 117.14 116.25 117.14 1,467 +1.07(+0.92%)
Feb 12, 2014 115.61 116.07 115.51 116.07 644 +0.90(+0.78%)
Feb 11, 2014 114.48 115.45 114.48 115.17 1,078 +3.17(+2.83%)
Feb 10, 2014 112.00 112.00 112.00 112.00 296 -0.09(-0.08%)
Feb 07, 2014 112.10 112.10 112.10 112.10 0 +0.85(+0.76%)
Feb 06, 2014 110.25 111.30 110.25 111.25 852 +1.98(+1.81%)
Feb 04, 2014 109.27 109.27 109.27 364 +1.53(+1.42%)
Feb 03, 2014 108.88 108.88 107.73 107.73 6,555 -1.27(-1.16%)
Jan 31, 2014 107.30 109.00 107.30 109.00 0 -1.00(-0.91%)
Jan 30, 2014 109.22 110.00 109.22 110.00 744 +0.22(+0.20%)
Jan 29, 2014 109.00 109.78 109.00 109.78 789 -1.80(-1.61%)
Jan 28, 2014 111.03 111.58 111.03 111.58 1,755 +2.12(+1.94%)
Jan 27, 2014 111.20 111.30 109.46 109.46 3,581 -2.03(-1.82%)
Jan 24, 2014 113.51 113.51 111.49 111.49 0 -4.08(-3.53%)
Jan 23, 2014 115.36 115.80 115.13 115.57 1,509 -0.58(-0.50%)
Jan 22, 2014 116.90 116.90 116.15 116.15 1,060 -0.29(-0.25%)
Jan 21, 2014 116.71 116.71 116.44 116.44 474 -0.40(-0.34%)
Jan 17, 2014 116.84 116.84 116.84 0 +0.09(+0.08%)
Jan 16, 2014 116.11 116.75 115.90 116.75 1,605 +1.20(+1.04%)
Jan 15, 2014 116.38 116.38 115.55 115.55 699 +0.37(+0.32%)
Jan 14, 2014 115.15 115.18 115.15 115.18 481 +1.11(+0.97%)
Jan 13, 2014 114.83 114.83 114.07 114.07 799 +0.32(+0.28%)
Jan 10, 2014 114.03 114.03 113.75 113.75 777 -0.85(-0.74%)
Jan 09, 2014 115.27 115.27 114.38 114.60 23,931 -0.33(-0.29%)
Jan 08, 2014 114.65 114.94 114.52 114.93 2,009 +1.48(+1.30%)
Jan 07, 2014 113.62 113.62 113.45 113.45 737 +0.03(+0.02%)
Jan 06, 2014 113.61 113.61 113.42 113.42 582 -1.01(-0.88%)
Jan 03, 2014 114.73 114.73 114.43 114.43 0 +0.21(+0.18%)
Jan 02, 2014 115.35 115.35 114.22 114.22 1,150 -4.62(-3.88%)
Dec 31, 2013 118.84 118.84 118.84 0 +0.73(+0.61%)
Dec 30, 2013 118.11 118.11 118.11 118.11 196 +0.22(+0.19%)
Dec 27, 2013 118.30 118.30 117.89 117.89 0 +2.39(+2.07%)
Dec 26, 2013 116.05 116.75 115.50 115.50 765 -0.65(-0.56%)
Dec 24, 2013 116.15 116.15 116.15 116.15 313 +0.01(+0.01%)
Dec 23, 2013 115.77 116.16 115.73 116.14 1,845 +1.14(+0.99%)
Dec 20, 2013 114.85 115.14 114.67 115.00 0 +1.48(+1.30%)
Dec 19, 2013 113.20 113.52 113.20 113.52 5,762 +0.37(+0.33%)
Dec 18, 2013 112.81 113.15 112.81 113.15 316 +2.05(+1.85%)
Dec 17, 2013 110.66 111.10 110.66 111.10 3,790 -0.46(-0.41%)
Dec 16, 2013 111.31 111.56 111.08 111.56 1,523 +1.76(+1.60%)
Dec 13, 2013 109.58 109.86 109.37 109.80 2,402 -0.02(-0.02%)
Dec 12, 2013 109.43 109.82 109.17 109.82 3,339 -0.85(-0.77%)
Dec 11, 2013 111.30 111.30 110.67 110.67 1,055 -0.51(-0.46%)
Dec 10, 2013 111.97 111.97 110.75 111.18 1,137 -1.29(-1.15%)
Dec 09, 2013 112.47 112.47 112.47 112.47 359 -0.28(-0.25%)
Dec 06, 2013 112.35 113.14 112.35 112.75 3,675 +1.52(+1.37%)
Dec 05, 2013 111.70 111.70 111.23 111.23 500 -0.77(-0.69%)
Dec 04, 2013 111.41 112.03 111.41 112.00 1,097 -1.07(-0.95%)
Dec 03, 2013 113.76 113.76 113.07 113.07 1,120 -2.65(-2.29%)
Dec 02, 2013 115.72 115.72 115.72 115.72 100 +0.98(+0.85%)
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%)
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.