Bayerische Motoren Werke Ag (OP: BAMXF )

87.05 USD UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 63.00 64.00 63.00 64.00 1,400 -0.63(-0.97%)
Feb 27, 2020 65.00 65.79 64.63 64.63 828 -2.60(-3.87%)
Feb 26, 2020 66.50 67.23 66.50 67.23 1,118 +1.30(+1.98%)
Feb 25, 2020 65.93 65.93 65.93 65.93 202 -0.07(-0.11%)
Feb 24, 2020 65.65 66.00 65.65 66.00 627 -4.00(-5.71%)
Feb 21, 2020 71.05 71.05 69.55 70.00 400 -1.37(-1.92%)
Feb 20, 2020 71.37 71.37 71.37 71.37 257 -1.08(-1.49%)
Feb 19, 2020 72.45 72.45 72.45 8 +0.00(+0.00%)
Feb 18, 2020 72.45 72.45 72.45 126 +0.00(+0.00%)
Feb 14, 2020 72.45 72.45 72.45 210 +0.00(+0.00%)
Feb 13, 2020 72.31 72.45 72.31 72.45 1,600 +2.10(+2.99%)
Feb 12, 2020 70.35 70.35 70.35 110 +0.00(+0.00%)
Feb 11, 2020 70.00 70.43 70.00 70.35 3,976 +0.35(+0.50%)
Feb 10, 2020 69.39 70.00 69.39 70.00 16,426 -1.00(-1.41%)
Feb 07, 2020 71.00 71.00 71.00 71.00 200 -2.70(-3.66%)
Feb 06, 2020 73.70 73.70 73.70 73.70 253 +0.86(+1.18%)
Feb 05, 2020 72.70 72.90 72.54 72.84 4,562 +1.39(+1.95%)
Feb 04, 2020 71.45 71.45 71.45 50 +0.00(+0.00%)
Feb 03, 2020 71.79 71.79 71.29 71.45 17,980 -0.75(-1.04%)
Jan 31, 2020 72.20 72.20 72.20 72.20 100 -0.13(-0.18%)
Jan 30, 2020 72.86 72.86 72.33 72.33 724 -1.10(-1.50%)
Jan 29, 2020 73.05 73.50 73.05 73.43 965 -0.25(-0.34%)
Jan 28, 2020 73.56 73.68 73.56 73.68 5,079 -0.27(-0.37%)
Jan 27, 2020 75.00 75.00 73.95 73.95 875 -2.50(-3.27%)
Jan 24, 2020 76.55 76.55 76.45 76.45 1,300 -0.35(-0.46%)
Jan 23, 2020 77.01 77.12 76.80 76.80 16,181 -1.95(-2.48%)
Jan 22, 2020 79.05 79.65 78.75 78.75 603 -1.19(-1.49%)
Jan 21, 2020 79.94 79.94 79.94 79.94 177 +1.31(+1.67%)
Jan 17, 2020 78.62 78.62 78.62 78.62 200 -0.28(-0.35%)
Jan 16, 2020 79.00 79.70 78.90 78.90 1,740 -1.50(-1.87%)
Jan 15, 2020 79.90 80.40 79.90 80.40 232 -1.28(-1.57%)
Jan 14, 2020 81.68 81.68 81.68 81.68 717 -0.07(-0.09%)
Jan 13, 2020 81.75 81.75 81.75 81.75 140 -1.15(-1.39%)
Jan 10, 2020 82.90 82.90 82.90 135 +0.00(+0.00%)
Jan 09, 2020 82.49 83.40 82.49 82.90 1,198 +0.90(+1.10%)
Jan 08, 2020 82.00 82.00 82.00 30 +0.00(+0.00%)
Jan 07, 2020 82.60 82.68 82.00 82.00 705 +0.85(+1.05%)
Jan 06, 2020 81.09 81.15 81.09 81.15 323 +0.15(+0.19%)
Jan 03, 2020 81.00 81.00 81.00 81.00 400 -1.54(-1.87%)
Jan 02, 2020 82.50 82.54 82.50 82.54 816 +1.24(+1.53%)
Dec 31, 2019 81.35 81.35 81.30 81.30 1,100 +0.30(+0.37%)
Dec 30, 2019 81.40 81.40 81.00 81.00 1,823 -0.35(-0.43%)
Dec 27, 2019 81.80 81.80 81.35 81.35 2,100 +0.75(+0.94%)
Dec 26, 2019 79.25 80.60 79.25 80.60 1,966 -0.00(-0.01%)
Dec 23, 2019 80.60 80.60 80.60 0 -1.55(-1.89%)
Dec 20, 2019 82.58 82.58 81.40 82.15 1,100 +0.35(+0.43%)
Dec 19, 2019 82.35 82.35 81.80 81.80 7,312 -1.34(-1.61%)
Dec 18, 2019 83.06 83.06 83.14 258 +0.08(+0.10%)
Dec 17, 2019 83.05 83.06 83.05 83.06 569 -1.23(-1.46%)
Dec 16, 2019 84.29 84.29 84.29 84.29 13,857 -0.46(-0.54%)
Dec 13, 2019 84.95 84.95 84.75 84.75 400 +1.65(+1.99%)
Dec 12, 2019 82.67 83.10 82.40 83.10 891 +2.22(+2.74%)
Dec 11, 2019 80.88 80.88 80.88 146 +0.00(+0.00%)
Dec 10, 2019 80.73 80.88 80.73 80.88 3,901 -0.80(-0.97%)
Dec 09, 2019 81.68 81.68 81.68 50 +0.00(+0.00%)
Dec 06, 2019 81.68 81.68 81.68 81.68 100 +2.03(+2.54%)
Dec 05, 2019 79.65 79.65 79.65 79.65 228 -0.20(-0.25%)
Dec 04, 2019 80.62 80.62 79.85 79.85 1,985 +0.95(+1.20%)
Dec 03, 2019 78.95 78.95 78.90 78.90 2,006 -0.10(-0.13%)
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.