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 (%)
May 29, 2020 60.05 60.05 60.05 8 +0.00(+0.00%)
May 28, 2020 60.16 60.16 60.05 60.05 2,724 +0.05(+0.08%)
May 27, 2020 59.89 60.00 58.83 60.00 683 +3.53(+6.24%)
May 26, 2020 56.19 57.23 55.87 56.47 6,373 +1.95(+3.58%)
May 22, 2020 54.17 54.67 54.17 54.52 7,000 -2.00(-3.54%)
May 21, 2020 56.52 56.52 56.52 56.52 148 +0.00(+0.00%)
May 20, 2020 56.52 56.52 56.52 56.52 18,938 +1.52(+2.76%)
May 19, 2020 55.00 55.00 55.00 55.00 184 +4.44(+8.78%)
May 18, 2020 50.56 50.56 50.56 144 +0.00(+0.00%)
May 15, 2020 50.56 50.56 50.56 50.56 1,000 -0.41(-0.81%)
May 14, 2020 50.03 51.13 50.00 50.97 8,234 -2.33(-4.38%)
May 13, 2020 53.93 54.00 53.26 53.30 18,623 -1.39(-2.54%)
May 12, 2020 55.00 55.00 54.69 54.69 1,873 -0.06(-0.11%)
May 08, 2020 54.75 54.75 54.75 0 +1.99(+3.77%)
May 07, 2020 53.55 53.55 52.76 52.76 716 -1.99(-3.63%)
May 06, 2020 54.43 54.93 54.34 54.75 975 -2.77(-4.82%)
May 05, 2020 58.21 58.21 57.52 57.52 1,563 +1.69(+3.03%)
May 04, 2020 56.02 56.02 55.83 55.83 339 -3.32(-5.61%)
May 01, 2020 59.15 59.15 59.15 6 +0.00(+0.00%)
Apr 30, 2020 59.06 59.15 59.05 59.15 18,098 -0.51(-0.85%)
Apr 29, 2020 59.66 59.66 59.66 59.66 251 +3.16(+5.59%)
Apr 28, 2020 57.23 57.23 56.34 56.50 757 +1.58(+2.88%)
Apr 27, 2020 54.88 54.92 54.88 54.92 595 +2.29(+4.34%)
Apr 24, 2020 52.98 52.98 52.63 52.63 700 -1.05(-1.95%)
Apr 23, 2020 52.96 53.68 52.96 53.68 22,131 +0.93(+1.77%)
Apr 22, 2020 52.75 52.75 52.75 145 +0.00(+0.00%)
Apr 21, 2020 52.75 52.75 52.75 52.75 233 -2.95(-5.29%)
Apr 20, 2020 54.97 55.70 54.03 55.70 581 -0.77(-1.35%)
Apr 17, 2020 55.69 56.46 55.69 56.46 800 +2.96(+5.53%)
Apr 16, 2020 53.50 53.50 53.50 53.50 580 +0.46(+0.87%)
Apr 15, 2020 54.20 54.20 53.04 53.04 393 -4.22(-7.38%)
Apr 14, 2020 55.84 57.26 55.84 57.26 666 +3.06(+5.65%)
Apr 13, 2020 54.69 54.69 53.42 54.20 1,326 -1.77(-3.16%)
Apr 09, 2020 55.77 55.97 55.77 55.97 200 +2.67(+5.01%)
Apr 08, 2020 53.68 53.68 53.30 53.30 4,117 -0.89(-1.64%)
Apr 07, 2020 53.78 54.19 53.78 54.19 2,361 +2.42(+4.67%)
Apr 06, 2020 49.16 52.04 49.16 51.77 2,813 +3.85(+8.03%)
Apr 03, 2020 47.92 47.92 47.92 256 +0.00(+0.00%)
Apr 02, 2020 48.50 48.70 47.92 47.92 1,150 +0.49(+1.03%)
Apr 01, 2020 48.30 48.83 47.43 47.43 5,932 -4.07(-7.90%)
Mar 31, 2020 51.00 51.50 51.00 51.50 353 +0.53(+1.04%)
Mar 30, 2020 48.30 50.97 48.30 50.97 740 -0.28(-0.55%)
Mar 27, 2020 50.00 51.25 49.99 51.25 3,900 -0.40(-0.77%)
Mar 26, 2020 51.57 51.65 50.90 51.65 1,106 +0.80(+1.57%)
Mar 25, 2020 49.80 51.80 48.39 50.85 3,849 +0.89(+1.78%)
Mar 24, 2020 47.00 50.00 45.05 49.96 7,290 +7.96(+18.95%)
Mar 23, 2020 41.27 42.86 41.27 42.00 3,819 -1.00(-2.33%)
Mar 20, 2020 41.75 44.39 41.75 43.00 2,500 +1.15(+2.75%)
Mar 19, 2020 40.05 41.93 39.90 41.85 5,449 -0.45(-1.06%)
Mar 18, 2020 40.20 42.30 40.20 42.30 3,721 -1.99(-4.50%)
Mar 17, 2020 41.25 44.88 41.25 44.29 3,820 +0.79(+1.82%)
Mar 16, 2020 45.00 49.45 40.31 43.50 19,489 -6.67(-13.29%)
Mar 13, 2020 53.78 53.78 50.17 50.17 7,700 +0.97(+1.96%)
Mar 12, 2020 50.67 50.88 48.15 49.20 37,802 -6.35(-11.43%)
Mar 11, 2020 56.72 56.72 55.55 55.55 1,856 -1.43(-2.51%)
Mar 10, 2020 58.30 58.30 56.98 56.98 915 -0.72(-1.25%)
Mar 09, 2020 57.39 61.20 57.39 57.70 1,764 -6.30(-9.85%)
Mar 06, 2020 64.00 64.00 64.00 19 +0.00(+0.00%)
Mar 05, 2020 64.00 64.00 64.00 64.00 1,076 -1.18(-1.81%)
Mar 04, 2020 64.79 65.18 64.79 65.18 605 +1.18(+1.85%)
Mar 03, 2020 64.00 64.00 64.00 189 +0.00(+0.00%)
Mar 02, 2020 64.56 65.85 64.00 64.00 1,403 +0.00(+0.00%)
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 65.92 65.92 65.92 65.92 202 -0.08(-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 71.28 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 82.67 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 80.59 79.25 80.59 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 81.67 81.67 81.67 50 +0.00(+0.00%)
Dec 06, 2019 81.67 81.67 81.67 81.67 100 +2.02(+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%)
Dec 02, 2019 79.00 79.00 79.00 79.00 490 -2.55(-3.13%)
Nov 29, 2019 81.55 81.55 81.55 35 +0.00(+0.00%)
Nov 27, 2019 82.15 82.15 81.55 81.55 400 +0.30(+0.37%)
Nov 25, 2019 81.25 81.25 81.25 0 +0.80(+0.99%)
Nov 22, 2019 80.45 80.45 80.45 1 +0.00(+0.00%)
Nov 21, 2019 80.45 80.45 80.45 80.45 650 +0.05(+0.06%)
Nov 20, 2019 80.45 80.45 80.40 80.40 293 -1.05(-1.29%)
Nov 19, 2019 81.49 81.49 81.45 81.45 501 -0.50(-0.61%)
Nov 18, 2019 81.95 81.95 81.95 81.95 347 +0.45(+0.55%)
Nov 15, 2019 81.60 81.60 81.50 81.50 200 +0.95(+1.18%)
Nov 14, 2019 80.35 80.55 80.35 80.55 775 +0.10(+0.12%)
Nov 13, 2019 80.45 80.45 80.45 80.45 250 -1.69(-2.06%)
Nov 12, 2019 82.10 82.14 82.10 82.14 4,482 -1.31(-1.57%)
Nov 11, 2019 83.45 83.45 83.45 83.45 435 -0.30(-0.36%)
Nov 08, 2019 82.44 83.75 82.44 83.75 13,400 +1.75(+2.13%)
Nov 07, 2019 81.70 82.00 81.70 82.00 555 +1.90(+2.37%)
Nov 06, 2019 80.10 80.10 80.10 143 +0.00(+0.00%)
Nov 05, 2019 80.10 80.22 80.00 80.10 2,974 +0.14(+0.18%)
Nov 04, 2019 79.15 80.00 79.15 79.96 7,016 +2.86(+3.71%)
Nov 01, 2019 77.10 77.10 77.10 77.10 200 +0.55(+0.72%)
Oct 31, 2019 76.55 76.55 76.55 76.55 1,360 -0.05(-0.07%)
Oct 30, 2019 76.60 76.60 76.60 76.60 175 -0.20(-0.26%)
Oct 29, 2019 77.20 77.53 76.80 76.80 743 -0.85(-1.09%)
Oct 28, 2019 77.65 77.65 77.65 77.65 264 +0.75(+0.98%)
Oct 25, 2019 76.55 76.90 76.55 76.90 148,300 +0.60(+0.79%)
Oct 24, 2019 76.72 76.72 75.70 76.30 203,672 +0.45(+0.59%)
Oct 23, 2019 76.10 76.50 75.85 75.85 150,271 +0.25(+0.33%)
Oct 22, 2019 75.00 75.00 75.60 2,724 +0.60(+0.80%)
Oct 21, 2019 75.00 75.00 75.00 40 +0.00(+0.00%)
Oct 18, 2019 74.65 75.00 74.65 75.00 700 +0.19(+0.25%)
Oct 17, 2019 76.25 76.25 74.73 74.81 853 +0.85(+1.15%)
Oct 16, 2019 73.97 73.97 73.97 73.97 349 +2.83(+3.97%)
Oct 15, 2019 71.14 71.14 71.14 5 +0.00(+0.00%)
Oct 14, 2019 70.77 71.14 70.77 71.14 1,016 -0.27(-0.38%)
Oct 11, 2019 70.96 71.41 70.96 71.41 400 +2.36(+3.42%)
Oct 10, 2019 68.62 69.85 68.62 69.05 790 +1.03(+1.51%)
Oct 09, 2019 68.55 68.55 68.00 68.02 1,006 +1.03(+1.54%)
Oct 08, 2019 66.99 66.99 66.99 66.99 641 -1.52(-2.22%)
Oct 07, 2019 68.51 68.51 68.51 1 +0.00(+0.00%)
Oct 04, 2019 68.51 68.51 68.51 52 +0.00(+0.00%)
Oct 03, 2019 68.77 69.00 68.51 68.51 730 -0.65(-0.94%)
Oct 02, 2019 69.01 69.23 69.01 69.16 386 -1.29(-1.83%)
Oct 01, 2019 70.45 70.45 70.45 70.45 113 +0.80(+1.15%)
Sep 30, 2019 70.60 70.60 69.65 69.65 435 +0.35(+0.51%)
Sep 27, 2019 68.85 70.49 68.85 69.30 3,100 -0.25(-0.36%)
Sep 25, 2019 69.55 69.55 69.55 0 -0.17(-0.24%)
Sep 24, 2019 69.72 69.72 69.72 69.72 237 -1.28(-1.80%)
Sep 23, 2019 71.00 71.00 71.00 1,129 +0.00(+0.00%)
Sep 20, 2019 70.93 71.00 70.93 71.00 200 -0.30(-0.42%)
Sep 19, 2019 71.30 71.30 71.30 47 +0.00(+0.00%)
Sep 18, 2019 70.70 71.53 70.70 71.30 658 +0.08(+0.11%)
Sep 17, 2019 71.22 71.22 71.22 71.22 2,160 -0.28(-0.39%)
Sep 16, 2019 71.50 71.50 71.50 71.50 730 -0.95(-1.31%)
Sep 13, 2019 72.35 72.45 72.35 72.45 700 +1.45(+2.04%)
Sep 12, 2019 71.00 71.00 71.00 71.00 197 +0.50(+0.71%)
Sep 11, 2019 70.50 70.50 70.50 70.50 332 +0.14(+0.20%)
Sep 10, 2019 70.25 70.36 70.25 70.36 305 +0.86(+1.24%)
Sep 09, 2019 69.00 69.50 69.00 69.50 887 +1.20(+1.76%)
Sep 06, 2019 68.81 68.81 68.30 68.30 10,100 -0.62(-0.91%)
Sep 05, 2019 69.20 69.20 67.85 68.92 846 +2.22(+3.34%)
Sep 04, 2019 67.58 67.58 66.70 66.70 1,037 +1.75(+2.69%)
Sep 03, 2019 64.90 64.95 64.90 64.95 352 -2.51(-3.72%)
Aug 30, 2019 67.46 67.46 67.46 67.46 600 +1.01(+1.52%)
Aug 29, 2019 66.45 66.45 66.45 66.45 100 +0.73(+1.10%)
Aug 28, 2019 65.31 65.72 65.31 65.72 273 +0.41(+0.64%)
Aug 27, 2019 65.97 66.11 65.31 65.31 4,390 -0.44(-0.67%)
Aug 26, 2019 65.75 65.75 65.75 65.75 170 -1.71(-2.53%)
Aug 23, 2019 65.10 67.46 65.10 67.46 500 +0.75(+1.12%)
Aug 22, 2019 67.16 67.22 66.71 66.71 951 +1.21(+1.85%)
Aug 20, 2019 65.50 65.50 65.50 0 -0.40(-0.61%)
Aug 19, 2019 66.02 66.97 65.85 65.90 1,722 -0.81(-1.21%)
Aug 16, 2019 65.11 67.04 65.11 66.71 3,000 +2.40(+3.73%)
Aug 15, 2019 65.32 65.32 64.31 64.31 11,759 -1.44(-2.18%)
Aug 14, 2019 66.28 66.28 65.75 65.75 645 -2.44(-3.59%)
Aug 13, 2019 67.72 68.37 67.71 68.19 2,054 -0.41(-0.60%)
Aug 12, 2019 68.60 68.60 68.60 58 +0.00(+0.00%)
Aug 09, 2019 68.03 68.60 67.72 68.60 2,900 -1.60(-2.28%)
Aug 08, 2019 69.25 70.20 69.25 70.20 1,381 +0.95(+1.37%)
Aug 07, 2019 69.75 69.75 69.25 69.25 360 -1.10(-1.56%)
Aug 06, 2019 69.74 70.35 69.70 70.35 7,710 -3.85(-5.19%)
Aug 05, 2019 74.20 74.20 74.20 81 +0.00(+0.00%)
Aug 02, 2019 74.20 74.20 74.20 290 +0.00(+0.00%)
Aug 01, 2019 74.50 74.76 73.63 74.20 893 -0.43(-0.58%)
Jul 31, 2019 74.63 74.63 74.63 3 +0.00(+0.00%)
Jul 30, 2019 74.63 74.63 74.63 124 +0.00(+0.00%)
Jul 29, 2019 74.83 74.83 74.63 74.63 312 -1.61(-2.11%)
Jul 26, 2019 76.24 76.24 76.24 25 +0.00(+0.00%)
Jul 25, 2019 77.07 77.07 76.24 76.24 499 -1.64(-2.10%)
Jul 24, 2019 77.88 77.88 77.88 77.88 284 +1.38(+1.80%)
Jul 23, 2019 77.05 77.38 76.50 76.50 752 +2.50(+3.38%)
Jul 22, 2019 74.00 74.00 74.00 74.00 400 -0.10(-0.13%)
Jul 19, 2019 74.10 74.10 74.10 28 +0.00(+0.00%)
Jul 18, 2019 74.40 74.40 74.00 74.10 2,311 -0.85(-1.13%)
Jul 17, 2019 74.56 74.95 74.40 74.95 1,260 -0.03(-0.05%)
Jul 16, 2019 74.60 75.28 74.45 74.98 803 +0.58(+0.79%)
Jul 15, 2019 75.45 75.45 74.40 74.40 475 +0.55(+0.74%)
Jul 12, 2019 73.85 73.85 73.85 73.85 6,200 +0.00(+0.00%)
Jul 11, 2019 73.85 73.85 73.85 73.85 282 +0.20(+0.27%)
Jul 10, 2019 73.65 73.65 73.65 73.65 359 +0.35(+0.48%)
Jul 09, 2019 73.30 73.30 73.30 73.30 8,531 -0.90(-1.21%)
Jul 08, 2019 74.20 74.20 74.00 74.20 1,028 -0.60(-0.80%)
Jul 05, 2019 74.80 74.80 74.80 16 +0.00(+0.00%)
Jul 03, 2019 74.80 74.80 74.80 74.80 100 +1.40(+1.91%)
Jul 02, 2019 73.40 73.40 73.40 73.40 557 -0.95(-1.28%)
Jul 01, 2019 74.15 74.35 74.15 74.35 454 +1.10(+1.50%)
Jun 28, 2019 73.25 73.25 73.25 36 +0.00(+0.00%)
Jun 27, 2019 74.25 74.25 73.25 73.25 2,166 -1.16(-1.56%)
Jun 26, 2019 72.60 74.41 72.60 74.41 2,476 +1.82(+2.51%)
Jun 25, 2019 72.59 72.59 72.59 132 +0.00(+0.00%)
Jun 24, 2019 72.30 72.80 72.10 72.59 793 +0.89(+1.24%)
Jun 21, 2019 71.70 71.70 71.70 136 +0.00(+0.00%)
Jun 20, 2019 73.25 73.25 71.70 71.70 1,602 +0.45(+0.63%)
Jun 19, 2019 71.25 71.25 71.25 71.25 452 +1.05(+1.50%)
Jun 18, 2019 70.47 70.47 70.20 70.20 420 +0.03(+0.04%)
Jun 17, 2019 69.40 70.17 69.40 70.17 818 +0.58(+0.83%)
Jun 14, 2019 70.50 70.50 69.40 69.60 4,100 -1.14(-1.61%)
Jun 13, 2019 71.70 71.70 70.74 70.74 1,523 -0.08(-0.11%)
Jun 12, 2019 70.60 70.60 70.81 663 +0.21(+0.30%)
Jun 11, 2019 70.60 70.60 70.60 70.60 260 -0.65(-0.91%)
Jun 10, 2019 72.09 72.09 71.25 71.25 320 +0.00(+0.00%)
Jun 07, 2019 71.25 71.25 71.25 71.25 200 +0.52(+0.74%)
Jun 06, 2019 69.86 70.73 69.85 70.73 916 -0.30(-0.43%)
Jun 05, 2019 70.84 71.03 70.84 71.03 417 +0.09(+0.13%)
Jun 04, 2019 71.00 71.00 70.94 70.94 261 +2.20(+3.20%)
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.