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 (%)
Jun 30, 2005 45.15 45.15 45.15 45.15 1,000 +0.00(+0.00%)
Jun 29, 2005 45.15 45.15 45.15 45.15 1,000 +0.05(+0.11%)
Jun 28, 2005 45.10 45.10 44.60 45.10 720 -0.40(-0.88%)
Jun 27, 2005 45.50 45.50 45.10 45.50 300 +0.00(+0.00%)
Jun 24, 2005 45.50 45.50 45.10 45.50 300 +0.85(+1.90%)
Jun 23, 2005 44.65 44.65 44.65 44.65 512 +0.00(+0.00%)
Jun 22, 2005 44.65 44.65 44.65 44.65 512 +0.65(+1.48%)
Jun 21, 2005 44.00 44.52 44.00 44.00 625 +0.00(+0.00%)
Jun 20, 2005 44.00 44.52 44.00 44.00 625 -0.08(-0.18%)
Jun 17, 2005 44.08 44.20 44.08 44.08 3,550 +0.00(+0.00%)
Jun 16, 2005 44.08 44.20 44.08 44.08 3,550 -0.82(-1.83%)
Jun 15, 2005 44.90 44.90 44.60 44.90 525 +0.00(+0.00%)
Jun 14, 2005 44.90 44.90 44.60 44.90 525 +0.00(+0.00%)
Jun 13, 2005 44.90 44.90 44.60 44.90 525 -0.20(-0.44%)
Jun 10, 2005 45.10 45.10 44.70 45.10 422 +0.00(+0.00%)
Jun 09, 2005 45.10 45.10 44.70 45.10 422 +0.10(+0.22%)
Jun 08, 2005 45.00 45.25 45.00 45.00 365 +0.22(+0.49%)
Jun 07, 2005 44.78 44.78 44.78 44.78 200 +0.00(+0.00%)
Jun 06, 2005 44.78 44.78 44.78 44.78 200 +0.08(+0.18%)
Jun 03, 2005 44.70 44.70 44.70 44.70 314 +0.25(+0.56%)
Jun 02, 2005 44.45 44.45 43.50 44.45 819 +0.00(+0.00%)
Jun 01, 2005 44.45 44.45 43.50 44.45 819 +0.80(+1.83%)
May 31, 2005 43.65 43.66 43.51 43.65 797 +0.00(+0.00%)
May 27, 2005 43.65 43.66 43.51 43.65 797 +0.20(+0.46%)
May 26, 2005 43.45 43.60 43.45 43.45 668 -0.10(-0.23%)
May 25, 2005 43.55 43.75 43.50 43.55 1,436 +0.00(+0.00%)
May 24, 2005 43.55 43.55 43.55 43.55 0 +0.05(+0.11%)
May 23, 2005 43.50 43.50 43.50 43.50 300 +0.10(+0.23%)
May 20, 2005 43.40 43.40 43.40 43.40 120 +0.05(+0.12%)
May 19, 2005 43.35 43.50 43.35 43.35 512 +0.40(+0.93%)
May 17, 2005 42.95 42.95 42.95 42.95 1,030 +0.00(+0.00%)
May 16, 2005 42.95 42.95 42.95 42.95 1,030 +0.00(+0.00%)
May 13, 2005 42.95 42.95 42.95 42.95 1,030 +0.10(+0.23%)
May 12, 2005 42.85 42.85 42.85 42.85 801 +0.00(+0.00%)
May 11, 2005 42.85 42.85 42.85 42.85 801 +0.05(+0.12%)
May 10, 2005 42.80 42.80 42.80 42.80 259 -0.50(-1.15%)
May 09, 2005 43.30 43.30 43.10 43.30 215 +0.10(+0.23%)
May 06, 2005 43.20 43.20 43.20 43.20 1,600 +0.00(+0.00%)
May 05, 2005 43.20 43.20 43.20 43.20 1,600 +0.35(+0.82%)
May 04, 2005 42.85 43.10 42.85 42.85 1,500 +0.55(+1.30%)
May 03, 2005 42.30 42.30 42.30 42.30 550 +0.15(+0.36%)
May 02, 2005 42.15 42.35 42.15 42.15 3,258 +0.00(+0.00%)
Apr 29, 2005 42.15 42.35 42.15 42.15 3,258 +0.15(+0.36%)
Apr 28, 2005 42.00 42.00 42.00 42.00 709 -1.40(-3.23%)
Apr 27, 2005 43.40 43.40 42.95 43.40 25,782 +0.00(+0.00%)
Apr 26, 2005 43.40 43.40 42.95 43.40 25,782 +0.00(+0.00%)
Apr 25, 2005 43.40 43.40 42.95 43.40 25,782 -0.30(-0.69%)
Apr 22, 2005 43.70 43.70 43.70 43.70 200 +0.35(+0.81%)
Apr 21, 2005 43.35 43.35 43.35 43.35 1,499 +0.00(+0.00%)
Apr 20, 2005 43.35 43.35 43.35 43.35 1,499 +0.20(+0.46%)
Apr 19, 2005 43.15 43.50 43.00 43.15 1,726 +0.00(+0.00%)
Apr 18, 2005 43.15 43.50 43.00 43.15 1,726 -1.25(-2.82%)
Apr 15, 2005 44.40 44.40 44.25 44.40 740 +0.00(+0.00%)
Apr 14, 2005 44.40 44.40 44.25 44.40 740 +0.10(+0.23%)
Apr 13, 2005 44.30 44.70 44.30 44.30 1,400 +0.00(+0.00%)
Apr 12, 2005 44.30 44.70 44.30 44.30 1,400 -0.45(-1.01%)
Apr 11, 2005 44.75 44.75 44.75 44.75 200 +0.00(+0.00%)
Apr 08, 2005 44.75 44.75 44.75 44.75 200 -0.65(-1.43%)
Apr 07, 2005 45.40 45.40 45.40 45.40 100 -0.20(-0.44%)
Apr 06, 2005 45.60 45.60 45.60 45.60 114 +1.00(+2.24%)
Apr 05, 2005 44.60 44.60 44.60 44.60 300 +0.00(+0.00%)
Apr 04, 2005 44.60 44.60 44.60 44.60 300 -0.40(-0.89%)
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.