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 (%)
Jun 29, 2009 38.15 38.15 38.15 0 +1.10(+2.97%)
Jun 26, 2009 37.48 37.48 37.05 37.05 3,940 -0.05(-0.13%)
Jun 25, 2009 36.68 37.10 36.68 37.10 763 -0.41(-1.09%)
Jun 24, 2009 37.42 37.51 37.42 37.51 650 +1.01(+2.77%)
Jun 23, 2009 36.50 36.50 36.50 36.50 100 +1.10(+3.11%)
Jun 22, 2009 35.40 35.40 35.40 35.40 100 -1.90(-5.09%)
Jun 19, 2009 37.30 37.30 37.30 37.30 316 -0.85(-2.23%)
Jun 18, 2009 38.15 38.15 38.15 38.15 275 +0.65(+1.73%)
Jun 17, 2009 37.50 37.50 37.50 37.50 200 -1.05(-2.72%)
Jun 16, 2009 39.00 39.00 38.55 38.55 1,020 -0.16(-0.41%)
Jun 15, 2009 38.71 38.71 38.71 38.71 115 -1.99(-4.89%)
Jun 12, 2009 40.60 40.70 40.60 40.70 300 -0.75(-1.81%)
Jun 11, 2009 41.05 41.50 41.05 41.45 6,430 +1.45(+3.63%)
Jun 10, 2009 41.00 41.00 40.00 40.00 1,024 +1.25(+3.23%)
Jun 08, 2009 38.75 38.75 38.75 0 +0.00(+0.00%)
Jun 05, 2009 39.05 39.05 38.75 38.75 370 +0.30(+0.78%)
Jun 04, 2009 38.20 38.45 38.20 38.45 1,364 +0.45(+1.18%)
Jun 03, 2009 38.64 38.64 38.00 38.00 970 -1.24(-3.16%)
Jun 02, 2009 39.02 39.50 39.02 39.24 1,490 +1.34(+3.54%)
Jun 01, 2009 37.96 37.96 37.90 37.90 200 +2.25(+6.31%)
May 29, 2009 35.71 35.71 35.60 35.65 914 +0.45(+1.28%)
May 28, 2009 35.20 35.20 35.20 35.20 230 -0.90(-2.49%)
May 27, 2009 36.10 36.10 36.10 36.10 500 +1.15(+3.29%)
May 22, 2009 34.95 34.95 34.95 0 -0.45(-1.27%)
May 21, 2009 35.45 35.45 35.40 35.40 351 -0.23(-0.65%)
May 20, 2009 35.75 35.75 35.63 35.63 1,580 +0.13(+0.37%)
May 19, 2009 35.50 35.50 35.50 35.50 280 +1.32(+3.86%)
May 18, 2009 33.85 34.20 33.85 34.18 1,830 +1.33(+4.05%)
May 15, 2009 32.85 32.85 32.85 32.85 145 -0.70(-2.09%)
May 14, 2009 33.49 33.60 33.49 33.55 1,110 +1.10(+3.39%)
May 13, 2009 33.15 33.15 32.32 32.45 2,310 -1.75(-5.12%)
May 12, 2009 33.57 34.20 33.57 34.20 950 -0.62(-1.78%)
May 11, 2009 34.82 34.82 34.82 34.82 200 -1.78(-4.86%)
May 08, 2009 35.91 36.60 35.91 36.60 1,725 -1.16(-3.07%)
May 07, 2009 38.57 38.57 37.20 37.76 1,098 -0.08(-0.21%)
May 06, 2009 38.40 38.40 37.70 37.84 1,090 +0.99(+2.69%)
May 05, 2009 36.65 36.85 36.55 36.85 1,720 +1.05(+2.93%)
May 04, 2009 35.85 35.85 35.80 35.80 300 +0.86(+2.46%)
Apr 30, 2009 34.94 34.94 34.94 34.94 0 -0.51(-1.44%)
Apr 29, 2009 35.45 35.45 35.45 35.45 160 +1.40(+4.11%)
Apr 28, 2009 34.05 34.05 34.05 34.05 685 -0.75(-2.16%)
Apr 27, 2009 34.95 35.15 34.80 34.80 753 -1.00(-2.79%)
Apr 24, 2009 36.05 36.28 35.75 35.80 3,960 +1.65(+4.83%)
Apr 23, 2009 34.15 34.15 34.15 34.15 110 +0.92(+2.77%)
Apr 22, 2009 33.23 33.23 33.23 33.23 100 -0.37(-1.10%)
Apr 21, 2009 33.30 33.60 33.30 33.60 940 +0.35(+1.05%)
Apr 20, 2009 33.25 33.25 33.25 33.25 153 -2.05(-5.81%)
Apr 17, 2009 35.00 35.30 35.00 35.30 780 +0.90(+2.62%)
Apr 16, 2009 34.30 34.40 34.30 34.40 617 +0.75(+2.23%)
Apr 15, 2009 33.50 33.80 33.50 33.65 5,385 +0.40(+1.20%)
Apr 14, 2009 33.25 33.25 33.25 33.25 100 -1.30(-3.76%)
Apr 13, 2009 34.35 34.55 34.35 34.55 1,325 +0.15(+0.44%)
Apr 09, 2009 34.35 34.40 34.35 34.40 500 +3.05(+9.73%)
Apr 07, 2009 31.35 31.35 31.35 31.35 0 -1.90(-5.71%)
Apr 06, 2009 33.70 33.70 33.25 33.25 1,100 -3.05(-8.40%)
Apr 03, 2009 36.55 36.55 36.30 36.30 222 +0.95(+2.69%)
Apr 02, 2009 34.70 35.65 34.70 35.35 1,933 +5.00(+16.47%)
Apr 01, 2009 29.35 30.35 29.35 30.35 9,180 +1.30(+4.48%)
Mar 31, 2009 29.05 29.05 29.05 29.05 1,500 +0.51(+1.79%)
Mar 30, 2009 28.15 28.54 28.10 28.54 740 -1.96(-6.43%)
Mar 25, 2009 30.50 30.50 30.50 0 -0.50(-1.61%)
Mar 23, 2009 31.00 31.00 31.00 31.00 0 +1.30(+4.38%)
Mar 20, 2009 29.80 29.80 29.57 29.70 900 +0.05(+0.17%)
Mar 19, 2009 29.65 29.65 29.65 29.65 100 -0.25(-0.84%)
Mar 18, 2009 29.25 29.90 29.00 29.90 3,510 +0.35(+1.18%)
Mar 17, 2009 29.65 29.65 29.55 29.55 1,077 +0.50(+1.72%)
Mar 16, 2009 29.10 29.10 29.05 29.05 300 +0.05(+0.17%)
Mar 13, 2009 29.97 29.97 28.95 29.00 2,012 -1.15(-3.81%)
Mar 12, 2009 28.95 30.15 28.95 30.15 490 +1.15(+3.97%)
Mar 11, 2009 29.40 29.40 29.00 29.00 1,337 +1.77(+6.50%)
Mar 10, 2009 26.55 27.38 26.55 27.23 2,480 +1.83(+7.20%)
Mar 09, 2009 25.36 25.40 25.36 25.40 650 +0.70(+2.83%)
Mar 06, 2009 24.84 24.95 24.70 24.70 970 +0.60(+2.49%)
Mar 05, 2009 24.99 24.99 24.09 24.10 1,010 -2.05(-7.84%)
Mar 04, 2009 25.36 26.15 25.36 26.15 431 +2.35(+9.87%)
Mar 02, 2009 23.90 23.90 23.80 23.80 4,820 -1.40(-5.56%)
Feb 27, 2009 24.49 25.20 24.49 25.20 3,199 -0.60(-2.33%)
Feb 26, 2009 25.80 25.80 25.80 25.80 1,840 +0.45(+1.78%)
Feb 25, 2009 25.10 25.48 24.79 25.35 6,822 +0.05(+0.20%)
Feb 24, 2009 24.35 25.30 24.13 25.30 2,387 +0.05(+0.20%)
Feb 23, 2009 25.50 25.50 25.25 25.25 229 -1.75(-6.48%)
Feb 20, 2009 26.45 27.12 26.45 27.00 2,049 -0.88(-3.16%)
Feb 19, 2009 27.88 27.88 27.88 27.88 155 +0.88(+3.26%)
Feb 18, 2009 26.75 27.00 26.75 27.00 409 -0.45(-1.64%)
Feb 17, 2009 27.55 27.55 27.45 27.45 1,100 -2.94(-9.67%)
Feb 13, 2009 30.31 30.81 30.31 30.39 2,202 +0.71(+2.39%)
Feb 12, 2009 28.60 29.68 28.60 29.68 900 +1.18(+4.14%)
Feb 11, 2009 28.50 28.50 28.50 0 +0.00(+0.00%)
Feb 10, 2009 29.85 29.85 28.50 28.50 1,400 -1.25(-4.20%)
Feb 09, 2009 29.38 30.00 29.35 29.75 1,860 +1.65(+5.87%)
Feb 06, 2009 27.60 28.15 27.60 28.10 4,544 +2.85(+11.29%)
Feb 05, 2009 24.37 25.25 24.37 25.25 1,680 +0.90(+3.70%)
Feb 04, 2009 24.80 25.05 24.35 24.35 2,270 +0.95(+4.06%)
Feb 03, 2009 23.30 23.80 23.30 23.40 670 +0.90(+4.00%)
Feb 02, 2009 22.65 22.85 22.50 22.50 2,400 -1.16(-4.90%)
Jan 30, 2009 24.25 24.25 23.66 23.66 772 -0.29(-1.21%)
Jan 29, 2009 24.10 24.10 23.72 23.95 980 -1.05(-4.20%)
Jan 28, 2009 25.35 25.35 25.00 25.00 2,205 +0.45(+1.83%)
Jan 27, 2009 24.50 24.55 24.50 24.55 626 +0.70(+2.94%)
Jan 26, 2009 23.85 23.85 23.85 23.85 900 +1.30(+5.76%)
Jan 23, 2009 22.50 22.64 22.40 22.55 1,787 -0.85(-3.63%)
Jan 22, 2009 23.40 23.40 23.40 23.40 195 -1.35(-5.45%)
Jan 21, 2009 24.64 24.80 24.05 24.75 1,170 +0.50(+2.06%)
Jan 20, 2009 24.44 24.44 23.75 24.25 1,437 -1.99(-7.58%)
Jan 16, 2009 26.40 26.40 26.24 26.24 1,700 -0.11(-0.42%)
Jan 15, 2009 26.25 26.35 25.67 26.35 3,300 +0.20(+0.76%)
Jan 14, 2009 26.15 26.15 26.15 26.15 100 -1.55(-5.60%)
Jan 13, 2009 28.61 28.61 27.70 27.70 631 -2.10(-7.05%)
Jan 12, 2009 29.80 29.80 29.80 29.80 120 -0.50(-1.65%)
Jan 08, 2009 30.30 30.30 30.30 0 +0.00(+0.00%)
Jan 07, 2009 29.83 30.30 29.83 30.30 700 +0.35(+1.17%)
Jan 06, 2009 29.71 29.95 29.20 29.95 6,850 +0.00(+0.00%)
Jan 05, 2009 30.00 30.00 29.65 29.95 5,885 -1.60(-5.07%)
Jan 02, 2009 31.55 31.55 31.55 31.55 109 +0.55(+1.77%)
Dec 31, 2008 31.00 31.00 31.00 0 +0.00(+0.00%)
Dec 30, 2008 30.40 31.00 30.40 31.00 3,602 +0.25(+0.81%)
Dec 29, 2008 30.40 30.75 30.00 30.75 2,508 +0.45(+1.49%)
Dec 26, 2008 30.25 30.30 30.25 30.30 1,000 +0.30(+1.00%)
Dec 24, 2008 30.00 30.00 30.00 30.00 320 +0.25(+0.84%)
Dec 23, 2008 29.51 29.75 29.20 29.75 1,439 +1.15(+4.02%)
Dec 22, 2008 29.61 29.61 28.60 28.60 1,502 -0.95(-3.21%)
Dec 19, 2008 30.20 30.20 29.55 29.55 350 -1.55(-4.98%)
Dec 18, 2008 31.91 31.94 31.10 31.10 1,981 -1.25(-3.86%)
Dec 17, 2008 31.35 32.35 31.21 32.35 2,465 +0.95(+3.03%)
Dec 16, 2008 30.22 32.30 30.22 31.40 4,101 +1.25(+4.15%)
Dec 15, 2008 29.88 30.15 29.45 30.15 10,660 +0.15(+0.50%)
Dec 12, 2008 29.30 30.00 28.75 30.00 3,681 -0.10(-0.33%)
Dec 11, 2008 29.95 30.25 29.10 30.10 1,380 +0.48(+1.62%)
Dec 10, 2008 29.44 29.62 29.15 29.62 3,600 +2.07(+7.51%)
Dec 09, 2008 27.47 28.60 27.47 27.55 13,830 +0.55(+2.04%)
Dec 08, 2008 27.25 27.25 27.00 27.00 3,869 +0.65(+2.47%)
Dec 05, 2008 24.80 26.35 24.80 26.35 1,100 -0.20(-0.75%)
Dec 04, 2008 26.60 26.60 26.00 26.55 2,503 +1.15(+4.53%)
Dec 03, 2008 25.40 25.45 25.40 25.40 2,400 +0.85(+3.46%)
Dec 02, 2008 23.98 25.30 23.98 24.55 1,533 +0.35(+1.45%)
Dec 01, 2008 23.90 24.20 23.90 24.20 239 -0.90(-3.59%)
Nov 28, 2008 25.29 25.29 25.10 25.10 310 -0.90(-3.46%)
Nov 26, 2008 25.05 26.00 24.80 26.00 921 +0.80(+3.17%)
Nov 25, 2008 26.03 26.10 24.40 25.20 2,465 +0.20(+0.80%)
Nov 24, 2008 23.85 25.65 23.85 25.00 1,894 +2.25(+9.89%)
Nov 21, 2008 23.40 23.40 21.90 22.75 8,550 -0.95(-4.01%)
Nov 20, 2008 22.98 23.70 22.98 23.70 1,000 -0.20(-0.84%)
Nov 19, 2008 25.05 25.05 23.90 23.90 4,771 -3.85(-13.87%)
Nov 18, 2008 27.75 27.75 27.75 27.75 1,830 -0.75(-2.63%)
Nov 17, 2008 27.65 28.50 27.40 28.50 2,921 +1.20(+4.40%)
Nov 14, 2008 27.95 27.95 27.00 27.30 2,005 -0.95(-3.36%)
Nov 13, 2008 27.80 28.25 27.50 28.25 1,870 +1.45(+5.41%)
Nov 12, 2008 26.80 26.80 26.80 0 +0.00(+0.00%)
Nov 11, 2008 26.80 26.80 26.80 26.80 38,562 -2.60(-8.84%)
Nov 10, 2008 29.40 29.40 29.40 29.40 21,804 +2.10(+7.69%)
Nov 07, 2008 26.90 28.05 26.90 27.30 765 +0.55(+2.06%)
Nov 06, 2008 27.00 27.00 26.18 26.75 1,970 -2.00(-6.96%)
Nov 05, 2008 30.18 30.18 28.75 28.75 500 -0.83(-2.81%)
Nov 04, 2008 29.58 29.58 28.80 29.58 2,476 +3.88(+15.10%)
Nov 03, 2008 25.70 25.70 25.70 0 +0.00(+0.00%)
Oct 31, 2008 25.25 25.70 25.25 25.70 420 -0.65(-2.47%)
Oct 30, 2008 26.05 26.35 26.05 26.35 1,850 +2.36(+9.84%)
Oct 29, 2008 23.85 24.04 23.85 23.99 900 +1.39(+6.15%)
Oct 28, 2008 21.70 22.60 21.05 22.60 1,720 +0.15(+0.67%)
Oct 27, 2008 21.25 22.45 21.25 22.45 4,765 -0.56(-2.43%)
Oct 24, 2008 23.01 23.01 22.50 23.01 400 -7.99(-25.78%)
Oct 13, 2008 31.00 31.00 31.00 0 +6.30(+25.51%)
Oct 10, 2008 24.70 27.15 24.70 24.70 14,601 -3.30(-11.79%)
Oct 09, 2008 28.00 32.45 28.00 28.00 1,200 -1.80(-6.04%)
Oct 08, 2008 29.80 31.20 29.80 29.80 25,915 -4.15(-12.22%)
Oct 07, 2008 33.40 34.45 31.10 33.95 8,207 +0.55(+1.65%)
Oct 06, 2008 33.40 33.65 32.25 33.40 1,900 -1.60(-4.57%)
Oct 03, 2008 35.00 35.20 34.85 35.00 11,784 +0.90(+2.64%)
Oct 02, 2008 34.10 34.10 34.10 34.10 250 -2.15(-5.93%)
Oct 01, 2008 36.25 36.25 36.08 36.25 300 -1.70(-4.48%)
Sep 30, 2008 37.95 38.70 37.95 37.95 250 -3.05(-7.44%)
Sep 25, 2008 41.00 41.00 41.00 0 +0.00(+0.00%)
Sep 24, 2008 41.00 42.00 41.00 41.00 300 -0.25(-0.61%)
Sep 23, 2008 42.75 42.75 41.25 41.25 300 -1.50(-3.51%)
Sep 22, 2008 42.75 44.70 42.75 42.75 1,169 -0.55(-1.27%)
Sep 19, 2008 43.30 44.80 41.20 43.30 2,380 +3.55(+8.93%)
Sep 18, 2008 39.75 39.75 38.50 39.75 1,150 +2.25(+6.00%)
Sep 17, 2008 37.50 38.70 37.50 37.50 1,452 -2.10(-5.30%)
Sep 16, 2008 39.60 39.60 39.25 39.60 19,706 -0.50(-1.25%)
Sep 15, 2008 40.10 40.10 40.10 0 +0.00(+0.00%)
Sep 12, 2008 40.10 40.10 40.10 40.10 100 +0.40(+1.01%)
Sep 11, 2008 39.70 39.70 39.18 39.70 1,073 -0.90(-2.22%)
Sep 10, 2008 40.60 40.65 40.60 40.60 395 -0.40(-0.98%)
Sep 09, 2008 41.00 41.00 40.65 41.00 335 +0.30(+0.74%)
Sep 08, 2008 40.70 41.25 40.59 40.70 1,200 +1.03(+2.60%)
Sep 05, 2008 39.67 40.00 39.67 39.67 642 -0.72(-1.78%)
Sep 04, 2008 40.39 41.32 40.36 40.39 13,629 -1.61(-3.83%)
Sep 03, 2008 42.00 42.20 42.00 42.00 220 -0.35(-0.83%)
Sep 02, 2008 42.35 42.35 42.35 42.35 185 +1.30(+3.17%)
Aug 29, 2008 41.05 41.05 40.95 41.05 400 -0.60(-1.44%)
Aug 28, 2008 40.50 41.70 41.65 41.65 469 +1.15(+2.84%)
Aug 27, 2008 40.50 40.80 40.50 40.50 10,950 -0.04(-0.10%)
Aug 26, 2008 40.54 40.54 40.54 40.54 200 -1.16(-2.78%)
Aug 25, 2008 41.70 41.70 41.15 41.70 800 -0.35(-0.83%)
Aug 22, 2008 42.05 42.10 41.75 42.05 2,044 +0.90(+2.19%)
Aug 21, 2008 41.15 41.53 41.15 41.15 1,378 -1.10(-2.60%)
Aug 20, 2008 42.25 42.25 41.75 42.25 1,465 +0.25(+0.60%)
Aug 19, 2008 42.65 42.00 42.00 42.00 100 -0.65(-1.52%)
Aug 18, 2008 42.65 43.00 42.65 42.65 203 -0.85(-1.95%)
Aug 15, 2008 43.50 43.57 43.15 43.50 822 +0.77(+1.80%)
Aug 14, 2008 42.73 43.05 42.73 42.73 2,550 -1.12(-2.55%)
Aug 13, 2008 43.85 43.85 43.85 43.85 200 -2.30(-4.98%)
Aug 12, 2008 46.00 46.70 46.15 46.15 700 +0.15(+0.33%)
Aug 11, 2008 46.00 46.00 45.75 46.00 1,150 +1.85(+4.19%)
Aug 08, 2008 44.15 44.15 44.15 44.15 200 +1.95(+4.62%)
Aug 07, 2008 42.20 42.40 42.20 42.20 450 -0.45(-1.06%)
Aug 06, 2008 42.65 42.90 42.63 42.65 1,400 -0.20(-0.47%)
Aug 05, 2008 42.85 42.85 42.37 42.85 1,785 +1.24(+2.98%)
Aug 04, 2008 41.61 41.61 41.61 41.61 750 -0.59(-1.40%)
Aug 01, 2008 42.20 42.75 41.45 42.20 1,200 -2.70(-6.01%)
Jul 31, 2008 45.82 45.30 44.85 44.90 1,930 -0.92(-2.01%)
Jul 30, 2008 45.75 45.82 45.00 45.82 1,286 +0.07(+0.15%)
Jul 29, 2008 45.75 45.95 45.67 45.75 1,400 -1.20(-2.56%)
Jul 28, 2008 46.95 46.95 46.35 46.95 1,360 -0.75(-1.57%)
Jul 25, 2008 47.70 47.70 47.70 47.70 200 -2.25(-4.50%)
Jul 24, 2008 49.95 49.95 49.95 49.95 0 +0.00(+0.00%)
Jul 23, 2008 49.95 49.95 49.95 49.95 200 +1.65(+3.42%)
Jul 22, 2008 48.30 48.30 48.30 48.30 120 +0.00(+0.00%)
Jul 21, 2008 47.80 48.60 48.30 48.30 400 +0.50(+1.05%)
Jul 18, 2008 47.80 47.80 47.80 47.80 100 +0.80(+1.70%)
Jul 17, 2008 45.45 47.50 47.00 47.00 958 +1.55(+3.41%)
Jul 16, 2008 45.45 45.45 43.60 45.45 4,053 +1.65(+3.77%)
Jul 15, 2008 43.80 44.70 42.60 43.80 1,753 -0.70(-1.57%)
Jul 14, 2008 44.50 44.95 44.45 44.50 3,377 -1.55(-3.37%)
Jul 11, 2008 46.05 46.05 46.00 46.05 1,400 -0.60(-1.29%)
Jul 10, 2008 46.65 46.65 46.65 46.65 180 -0.81(-1.71%)
Jul 09, 2008 47.46 47.46 47.46 47.46 255 -0.39(-0.82%)
Jul 08, 2008 47.85 47.85 46.40 47.85 2,286 +1.45(+3.13%)
Jul 07, 2008 46.40 46.65 46.40 46.40 840 -0.30(-0.64%)
Jul 04, 2008 46.70 46.70 46.70 46.70 200 +0.00(+0.00%)
Jul 03, 2008 46.70 46.70 46.70 46.70 200 +0.05(+0.11%)
Jul 02, 2008 46.65 46.80 46.65 46.65 2,132 +0.25(+0.54%)
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.