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, 2014 126.60 126.60 126.60 126.60 211 +0.12(+0.09%)
Jun 27, 2014 125.64 126.48 125.64 126.48 434 +0.06(+0.05%)
Jun 26, 2014 125.45 126.42 125.45 126.42 1,077 -0.64(-0.50%)
Jun 25, 2014 126.35 127.17 126.35 127.06 721 -1.02(-0.80%)
Jun 24, 2014 127.46 128.14 127.46 128.08 2,982 +2.42(+1.93%)
Jun 23, 2014 125.26 125.66 124.58 125.66 7,235 -0.48(-0.38%)
Jun 20, 2014 126.57 126.57 125.96 126.14 1,557 -0.39(-0.31%)
Jun 19, 2014 126.20 126.53 126.20 126.53 2,315 +2.28(+1.84%)
Jun 18, 2014 124.20 124.25 123.90 124.25 2,991 +0.90(+0.73%)
Jun 17, 2014 123.23 123.35 123.23 123.35 1,926 -0.01(-0.01%)
Jun 16, 2014 123.36 123.36 123.36 123.36 941 +0.53(+0.43%)
Jun 13, 2014 122.70 122.83 122.56 122.83 546 -1.21(-0.98%)
Jun 12, 2014 124.04 124.04 124.04 124.04 254 -0.32(-0.26%)
Jun 10, 2014 124.36 124.36 124.36 170 -2.45(-1.93%)
Jun 06, 2014 126.50 126.81 126.50 126.81 349 +0.46(+0.36%)
Jun 05, 2014 124.74 126.35 124.74 126.35 1,091 +2.08(+1.67%)
Jun 04, 2014 124.14 124.61 123.89 124.27 1,294 -1.18(-0.94%)
Jun 03, 2014 125.15 125.45 125.15 125.45 540 +1.42(+1.14%)
Jun 02, 2014 124.69 124.73 123.75 124.03 991 -1.52(-1.21%)
May 30, 2014 125.55 125.55 125.55 125.55 195 +0.21(+0.17%)
May 29, 2014 125.16 125.34 125.16 125.34 910 +1.76(+1.42%)
May 28, 2014 123.87 124.35 123.58 123.58 2,089 -1.69(-1.35%)
May 27, 2014 125.33 125.33 125.27 125.27 437 +2.53(+2.06%)
May 23, 2014 122.74 122.74 122.74 0 +1.04(+0.85%)
May 22, 2014 121.70 121.70 121.70 121.70 235 +0.82(+0.68%)
May 21, 2014 121.41 121.41 120.88 120.88 257 +0.35(+0.29%)
May 20, 2014 121.05 121.05 120.46 120.53 1,873 -0.61(-0.51%)
May 19, 2014 121.03 121.20 121.03 121.14 12,125 +2.80(+2.36%)
May 16, 2014 118.17 118.35 118.14 118.35 1,455 -2.95(-2.43%)
May 15, 2014 121.30 121.60 121.30 121.30 415 -0.95(-0.78%)
May 14, 2014 122.25 122.25 122.25 122.25 479 -0.18(-0.15%)
May 13, 2014 122.59 122.97 122.43 122.43 8,340 +0.13(+0.11%)
May 12, 2014 122.00 122.30 122.00 122.30 1,419 +0.24(+0.20%)
May 09, 2014 121.10 122.06 121.10 122.06 1,106 +0.39(+0.32%)
May 08, 2014 122.13 122.13 121.67 121.67 875 -1.45(-1.18%)
May 07, 2014 123.12 123.12 123.12 123.12 271 -0.13(-0.11%)
May 06, 2014 123.07 123.25 123.06 123.25 713 +2.15(+1.78%)
May 05, 2014 121.10 121.10 121.10 121.10 876 -2.43(-1.97%)
May 02, 2014 123.14 123.53 123.14 123.53 849 -1.49(-1.19%)
May 01, 2014 125.35 125.35 125.02 125.02 435 -0.41(-0.33%)
Apr 30, 2014 124.34 125.43 124.34 125.43 431 +0.75(+0.60%)
Apr 29, 2014 124.96 125.26 124.68 124.68 3,353 +0.73(+0.59%)
Apr 28, 2014 123.99 123.99 123.45 123.95 336 -0.16(-0.13%)
Apr 25, 2014 124.80 125.08 123.70 124.11 1,802 -2.51(-1.98%)
Apr 24, 2014 125.40 126.62 124.28 126.62 3,635 -2.98(-2.30%)
Apr 22, 2014 129.60 129.60 129.60 150 +1.60(+1.25%)
Apr 21, 2014 128.50 128.50 128.00 128.00 512 -0.50(-0.39%)
Apr 17, 2014 128.50 128.50 128.50 0 +2.83(+2.25%)
Apr 16, 2014 124.14 125.67 124.14 125.67 511 +2.68(+2.18%)
Apr 15, 2014 123.25 123.25 121.10 122.99 2,040 -1.33(-1.07%)
Apr 14, 2014 125.08 125.08 124.32 124.32 907 -0.54(-0.43%)
Apr 11, 2014 124.10 124.86 124.10 124.86 0 +0.56(+0.45%)
Apr 10, 2014 125.72 125.72 124.30 124.30 701 -2.09(-1.65%)
Apr 09, 2014 126.45 126.45 125.98 126.39 829 +0.85(+0.68%)
Apr 08, 2014 124.92 125.54 124.92 125.54 1,104 -0.29(-0.23%)
Apr 07, 2014 126.99 126.99 125.83 125.83 989 -2.37(-1.85%)
Apr 04, 2014 128.49 128.77 128.20 128.20 0 +0.70(+0.55%)
Apr 03, 2014 127.65 127.81 127.50 127.50 626 -0.50(-0.39%)
Apr 02, 2014 127.47 128.00 127.47 128.00 794 +0.72(+0.57%)
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.