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 30, 2010 48.95 48.95 48.50 48.50 330 -0.30(-0.61%)
Jun 29, 2010 49.05 49.05 48.80 48.80 400 -1.30(-2.59%)
Jun 25, 2010 49.72 50.10 49.72 50.10 600 -0.75(-1.47%)
Jun 24, 2010 51.05 51.05 50.85 50.85 316 -0.31(-0.61%)
Jun 23, 2010 50.75 51.16 50.60 51.16 2,000 +0.61(+1.21%)
Jun 21, 2010 50.55 50.55 50.55 0 +0.60(+1.20%)
Jun 18, 2010 50.25 50.25 49.91 49.95 2,525 +0.80(+1.63%)
Jun 17, 2010 48.55 49.15 48.55 49.15 2,230 +1.25(+2.61%)
Jun 16, 2010 48.01 48.01 47.90 47.90 650 -1.55(-3.13%)
Jun 15, 2010 48.95 49.45 48.92 49.45 2,302 +1.25(+2.59%)
Jun 14, 2010 48.85 49.00 48.20 48.20 1,190 -0.39(-0.80%)
Jun 11, 2010 48.10 48.65 48.10 48.59 700 -0.23(-0.47%)
Jun 10, 2010 48.98 48.98 48.82 48.82 300 +2.52(+5.44%)
Jun 09, 2010 46.55 47.00 46.30 46.30 1,000 +1.45(+3.23%)
Jun 08, 2010 45.10 45.10 44.85 44.85 1,320 -0.50(-1.10%)
Jun 07, 2010 45.50 46.00 45.35 45.35 1,260 -0.30(-0.66%)
Jun 04, 2010 46.25 46.25 45.65 45.65 4,832 -2.35(-4.90%)
Jun 03, 2010 48.00 48.18 47.60 48.00 5,258 +0.35(+0.73%)
Jun 02, 2010 46.64 47.65 46.60 47.65 1,650 +0.90(+1.93%)
Jun 01, 2010 45.76 47.20 45.50 46.75 6,677 +1.00(+2.19%)
May 27, 2010 45.75 45.75 45.75 45.75 0 +1.85(+4.21%)
May 26, 2010 44.35 44.35 43.50 43.90 920 +0.90(+2.09%)
May 25, 2010 42.95 43.25 42.95 43.00 4,150 -1.70(-3.80%)
May 24, 2010 44.70 44.70 44.70 44.70 640 -0.50(-1.11%)
May 21, 2010 45.20 45.20 45.20 45.20 975 +0.05(+0.11%)
May 20, 2010 44.50 45.15 44.50 45.15 900 -1.05(-2.27%)
May 19, 2010 45.56 46.38 45.56 46.20 1,056 -2.65(-5.42%)
May 18, 2010 48.85 48.85 48.85 48.85 200 +1.05(+2.20%)
May 17, 2010 48.40 48.40 47.80 47.80 605 -1.18(-2.41%)
May 14, 2010 49.40 49.40 48.98 48.98 700 -0.16(-0.33%)
May 13, 2010 49.76 49.76 49.14 49.14 1,000 -0.02(-0.04%)
May 12, 2010 49.59 49.59 49.16 49.16 400 +0.61(+1.26%)
May 11, 2010 48.55 48.55 48.55 48.55 260 +0.15(+0.31%)
May 10, 2010 48.20 48.40 47.80 48.40 1,730 +3.45(+7.68%)
May 07, 2010 45.00 45.00 44.80 44.95 690 -0.90(-1.96%)
May 06, 2010 46.67 46.67 45.85 45.85 1,900 +0.05(+0.11%)
May 05, 2010 46.20 46.35 45.80 45.80 1,200 -0.87(-1.86%)
May 04, 2010 46.85 46.85 46.25 46.67 1,740 -2.93(-5.91%)
May 03, 2010 49.60 49.60 49.60 49.60 300 +1.00(+2.06%)
Apr 28, 2010 48.60 48.60 48.60 48.60 140 -0.70(-1.42%)
Apr 27, 2010 49.30 49.30 49.30 49.30 340 -1.05(-2.09%)
Apr 26, 2010 50.35 50.35 50.35 50.35 1,000 +2.40(+5.01%)
Apr 22, 2010 47.95 47.95 47.95 47.95 0 -1.38(-2.80%)
Apr 20, 2010 49.33 49.33 49.33 49.33 0 +1.48(+3.09%)
Apr 19, 2010 47.60 47.85 47.45 47.85 2,000 -0.05(-0.10%)
Apr 16, 2010 48.49 48.49 47.90 47.90 800 -0.20(-0.42%)
Apr 15, 2010 47.77 48.10 47.77 48.10 700 -0.30(-0.62%)
Apr 14, 2010 48.40 48.40 48.40 48.40 600 +0.90(+1.89%)
Apr 12, 2010 47.50 47.50 47.50 47.50 0 +0.75(+1.60%)
Apr 09, 2010 46.75 46.75 46.75 46.75 500 +0.65(+1.41%)
Apr 08, 2010 46.10 46.10 46.10 46.10 1,360 -0.56(-1.20%)
Apr 07, 2010 46.60 46.66 46.60 46.66 470 -0.89(-1.87%)
Apr 06, 2010 47.15 47.55 47.15 47.55 600 -0.05(-0.11%)
Apr 01, 2010 47.60 47.60 47.60 47.60 0 +1.50(+3.25%)
Mar 31, 2010 46.00 46.19 46.00 46.10 1,100 +0.75(+1.65%)
Mar 30, 2010 45.40 45.40 45.35 45.35 592 -0.45(-0.98%)
Mar 29, 2010 45.95 46.10 45.80 45.80 915 +0.20(+0.44%)
Mar 26, 2010 45.61 45.61 45.55 45.60 3,271 +0.10(+0.22%)
Mar 25, 2010 45.20 45.50 45.20 45.50 2,312 +1.10(+2.48%)
Mar 24, 2010 44.40 44.40 44.40 44.40 120 -0.50(-1.11%)
Mar 23, 2010 44.53 44.90 44.53 44.90 700 +0.95(+2.16%)
Mar 22, 2010 44.01 44.10 43.95 43.95 530 +0.35(+0.80%)
Mar 19, 2010 43.40 43.65 43.40 43.60 10,890 -0.37(-0.84%)
Mar 18, 2010 43.75 43.97 43.75 43.97 4,910 -0.69(-1.55%)
Mar 17, 2010 44.84 44.84 44.66 44.66 3,910 -0.64(-1.41%)
Mar 16, 2010 45.30 45.30 45.30 45.30 1,500 +0.42(+0.94%)
Mar 15, 2010 44.45 44.88 44.45 44.88 3,880 +0.18(+0.40%)
Mar 12, 2010 45.00 45.00 44.65 44.70 1,555 +0.10(+0.22%)
Mar 11, 2010 44.52 44.60 44.50 44.60 908 +0.85(+1.94%)
Mar 10, 2010 44.15 44.15 43.75 43.75 750 +0.05(+0.11%)
Mar 09, 2010 43.35 43.95 43.35 43.70 1,300 -0.03(-0.07%)
Mar 08, 2010 43.80 43.80 43.45 43.73 2,022 -0.47(-1.06%)
Mar 05, 2010 43.70 44.20 43.70 44.20 725 +1.45(+3.39%)
Mar 04, 2010 43.14 43.14 42.65 42.75 648 -0.25(-0.58%)
Mar 03, 2010 42.73 43.56 42.73 43.00 2,954 +0.45(+1.06%)
Mar 02, 2010 42.55 42.55 42.55 42.55 170 +1.15(+2.78%)
Mar 01, 2010 40.95 41.40 40.95 41.40 1,160 +0.64(+1.57%)
Feb 26, 2010 40.50 40.76 40.50 40.76 1,240 +0.91(+2.28%)
Feb 25, 2010 39.85 39.85 39.85 39.85 1,000 -1.15(-2.80%)
Feb 22, 2010 41.00 41.00 41.00 0 -0.33(-0.80%)
Feb 19, 2010 40.61 41.33 40.61 41.33 2,290 +1.13(+2.81%)
Feb 18, 2010 40.17 40.28 40.17 40.20 1,780 -0.45(-1.11%)
Feb 17, 2010 40.70 40.71 40.55 40.65 3,990 +0.05(+0.12%)
Feb 16, 2010 40.30 40.60 40.30 40.60 5,400 +1.10(+2.78%)
Feb 12, 2010 39.50 39.50 39.50 0 -1.37(-3.35%)
Feb 10, 2010 40.87 40.87 40.87 500 -0.53(-1.28%)
Feb 09, 2010 40.75 41.40 40.75 41.40 570 +0.65(+1.60%)
Feb 08, 2010 40.73 40.90 40.73 40.75 4,500 -0.30(-0.73%)
Feb 05, 2010 41.05 41.45 40.50 41.05 9,835 -0.75(-1.79%)
Feb 04, 2010 42.00 42.00 41.80 41.80 570 -1.50(-3.46%)
Feb 03, 2010 43.25 43.30 43.25 43.30 360 -0.45(-1.03%)
Feb 02, 2010 43.73 43.75 43.73 43.75 1,200 +0.25(+0.57%)
Feb 01, 2010 43.50 43.50 43.50 43.50 500 +0.85(+1.99%)
Jan 29, 2010 42.80 42.80 42.65 42.65 310 +0.85(+2.03%)
Jan 28, 2010 41.80 41.80 41.80 41.80 100 +0.00(+0.00%)
Jan 27, 2010 41.80 41.80 41.80 41.80 200 -0.65(-1.53%)
Jan 26, 2010 42.45 42.45 42.45 42.45 200 -0.15(-0.35%)
Jan 25, 2010 42.65 42.90 42.60 42.60 2,480 +0.10(+0.24%)
Jan 22, 2010 43.40 43.40 42.50 42.50 870 -1.10(-2.52%)
Jan 21, 2010 45.06 45.06 43.60 43.60 1,305 -2.55(-5.53%)
Jan 19, 2010 46.15 46.15 46.15 0 +0.60(+1.32%)
Jan 15, 2010 45.55 45.55 45.55 0 -0.84(-1.81%)
Jan 14, 2010 46.39 46.39 46.39 46.39 500 +0.59(+1.29%)
Jan 13, 2010 45.55 45.80 45.55 45.80 840 +0.25(+0.55%)
Jan 12, 2010 45.45 45.75 45.45 45.55 1,220 -1.05(-2.25%)
Jan 11, 2010 46.60 46.60 46.60 46.60 310 -0.90(-1.89%)
Jan 07, 2010 47.50 47.50 47.50 300 +0.05(+0.11%)
Jan 06, 2010 47.05 47.45 47.05 47.45 3,640 +0.78(+1.67%)
Jan 05, 2010 46.35 46.67 46.35 46.67 617 +0.52(+1.13%)
Jan 04, 2010 46.40 46.55 46.15 46.15 3,870 +0.60(+1.32%)
Dec 31, 2009 45.55 45.55 45.55 0 +0.05(+0.11%)
Dec 30, 2009 45.60 45.60 45.50 45.50 444 +0.18(+0.39%)
Dec 28, 2009 45.32 45.32 45.32 45.32 0 -0.23(-0.50%)
Dec 21, 2009 45.55 45.55 45.55 0 -0.35(-0.76%)
Dec 18, 2009 45.90 45.90 45.90 45.90 160 -0.55(-1.18%)
Dec 17, 2009 46.45 46.45 46.45 46.45 400 -0.40(-0.85%)
Dec 16, 2009 46.55 47.15 46.50 46.85 3,570 +1.03(+2.25%)
Dec 15, 2009 45.82 45.82 45.82 45.82 160 -0.74(-1.59%)
Dec 11, 2009 46.56 46.56 46.56 46.56 470 -0.19(-0.41%)
Dec 10, 2009 46.74 46.75 46.55 46.75 3,609 -0.05(-0.11%)
Dec 09, 2009 46.88 46.95 46.80 46.80 5,740 -0.41(-0.87%)
Dec 08, 2009 47.65 47.75 47.21 47.21 2,820 -1.14(-2.36%)
Dec 07, 2009 48.69 48.70 48.35 48.35 2,500 -0.10(-0.21%)
Dec 03, 2009 48.45 48.45 48.45 48.45 0 +0.65(+1.36%)
Dec 02, 2009 47.70 47.80 47.70 47.80 1,400 -0.58(-1.20%)
Dec 01, 2009 48.38 48.38 48.38 48.38 132 +1.15(+2.43%)
Nov 30, 2009 47.20 47.23 47.20 47.23 1,350 -1.12(-2.32%)
Nov 25, 2009 48.35 48.35 48.35 200 -0.20(-0.41%)
Nov 24, 2009 48.55 48.55 48.55 48.55 400 -0.24(-0.49%)
Nov 23, 2009 48.95 48.95 48.79 48.79 5,200 +0.09(+0.18%)
Nov 20, 2009 48.85 48.85 48.70 48.70 305 -1.50(-2.99%)
Nov 17, 2009 50.20 50.20 50.20 0 -1.30(-2.52%)
Nov 16, 2009 50.99 51.90 50.99 51.50 1,711 +1.48(+2.96%)
Nov 13, 2009 50.02 50.02 50.02 50.02 500 +0.41(+0.83%)
Nov 11, 2009 49.61 49.61 49.61 49.61 0 +0.61(+1.24%)
Nov 10, 2009 48.65 49.00 48.65 49.00 1,130 -1.71(-3.37%)
Nov 09, 2009 50.35 50.71 50.35 50.71 1,100 +1.61(+3.28%)
Nov 06, 2009 49.10 49.35 49.10 49.10 3,525 +0.10(+0.20%)
Nov 05, 2009 48.55 49.00 48.55 49.00 4,855 +1.30(+2.73%)
Nov 04, 2009 47.60 48.05 47.60 47.70 770 +0.99(+2.12%)
Nov 03, 2009 46.56 46.71 46.20 46.71 2,068 -3.39(-6.77%)
Nov 02, 2009 49.95 50.10 49.06 50.10 2,590 +0.80(+1.62%)
Oct 30, 2009 49.05 49.30 49.05 49.30 5,000 -1.65(-3.24%)
Oct 29, 2009 50.15 50.95 50.15 50.95 1,655 +2.55(+5.27%)
Oct 28, 2009 50.61 50.61 48.40 48.40 1,907 -4.40(-8.33%)
Oct 26, 2009 52.80 52.80 52.80 52.80 0 -1.20(-2.22%)
Oct 23, 2009 54.00 54.00 54.00 54.00 954 +0.55(+1.03%)
Oct 22, 2009 53.45 53.45 53.45 53.45 200 +0.15(+0.28%)
Oct 21, 2009 53.15 53.30 53.15 53.30 300 +0.85(+1.62%)
Oct 20, 2009 52.65 52.65 52.45 52.45 900 +0.75(+1.45%)
Oct 19, 2009 51.50 51.70 51.50 51.70 200 +1.65(+3.30%)
Oct 15, 2009 50.05 50.05 50.05 0 -0.45(-0.89%)
Oct 14, 2009 50.50 50.50 50.50 50.50 120 +1.35(+2.75%)
Oct 13, 2009 49.15 49.15 49.15 49.15 250 -0.55(-1.11%)
Oct 12, 2009 49.70 49.70 49.70 49.70 700 +1.15(+2.37%)
Oct 09, 2009 48.55 48.55 48.55 48.55 200 +0.52(+1.08%)
Oct 08, 2009 48.03 48.03 48.03 48.03 100 +1.13(+2.41%)
Oct 07, 2009 46.90 46.90 46.90 46.90 300 -0.95(-1.99%)
Oct 06, 2009 47.85 47.85 47.85 47.85 200 +0.50(+1.06%)
Oct 05, 2009 46.85 47.35 46.85 47.35 1,170 +1.15(+2.49%)
Oct 02, 2009 46.06 46.20 46.06 46.20 1,300 -1.15(-2.43%)
Oct 01, 2009 47.03 47.35 47.03 47.35 201 -0.25(-0.53%)
Sep 30, 2009 47.95 47.95 47.60 47.60 300 -1.65(-3.35%)
Sep 29, 2009 49.15 49.25 49.15 49.25 1,700 -0.45(-0.91%)
Sep 28, 2009 49.70 49.70 49.70 49.70 140 +0.20(+0.40%)
Sep 24, 2009 49.50 49.50 49.50 0 -0.75(-1.49%)
Sep 23, 2009 50.05 50.25 50.05 50.25 400 -1.30(-2.52%)
Sep 22, 2009 51.14 51.55 51.14 51.55 1,022 +1.10(+2.18%)
Sep 21, 2009 49.85 50.45 49.85 50.45 800 +0.85(+1.71%)
Sep 18, 2009 49.60 49.60 49.60 49.60 230 -0.55(-1.10%)
Sep 17, 2009 50.75 51.00 50.10 50.15 1,260 -1.85(-3.56%)
Sep 16, 2009 51.55 53.00 51.55 52.00 1,000 +0.05(+0.10%)
Sep 15, 2009 51.00 51.95 50.80 51.95 3,550 +0.45(+0.87%)
Sep 14, 2009 50.35 51.50 50.35 51.50 2,200 -0.50(-0.96%)
Sep 11, 2009 50.34 52.00 50.20 52.00 2,472 +1.90(+3.79%)
Sep 10, 2009 49.80 50.10 49.80 50.10 500 -0.47(-0.93%)
Sep 09, 2009 49.75 50.57 49.75 50.57 3,062 +3.57(+7.60%)
Sep 08, 2009 46.45 47.00 46.45 47.00 9,370 +1.70(+3.75%)
Sep 04, 2009 45.30 45.30 45.30 45.30 129 +1.95(+4.50%)
Sep 02, 2009 43.35 43.35 43.35 0 -1.90(-4.20%)
Aug 31, 2009 45.25 45.25 45.25 0 -0.69(-1.50%)
Aug 28, 2009 46.00 46.00 45.94 45.94 3,700 +0.39(+0.86%)
Aug 27, 2009 45.15 45.55 45.15 45.55 416 -0.70(-1.51%)
Aug 26, 2009 46.25 46.25 46.25 46.25 100 +0.05(+0.11%)
Aug 25, 2009 46.40 46.40 46.20 46.20 804 +0.15(+0.33%)
Aug 24, 2009 46.05 46.05 46.05 46.05 200 +1.70(+3.83%)
Aug 18, 2009 44.35 44.35 44.35 44.35 1,000 +0.39(+0.89%)
Aug 17, 2009 43.96 43.96 43.96 43.96 100 -1.44(-3.17%)
Aug 14, 2009 45.60 45.70 45.40 45.40 1,450 -0.95(-2.05%)
Aug 13, 2009 46.35 46.35 46.35 46.35 200 +2.05(+4.63%)
Aug 12, 2009 44.30 44.30 44.30 44.30 260 -0.20(-0.45%)
Aug 10, 2009 44.50 44.50 44.50 0 +0.00(+0.00%)
Aug 07, 2009 44.94 44.94 44.50 44.50 1,026 +0.00(+0.00%)
Aug 06, 2009 45.00 45.00 44.50 44.50 240 -1.90(-4.09%)
Aug 04, 2009 46.40 46.40 46.40 0 +0.30(+0.65%)
Jul 31, 2009 46.10 46.10 46.10 0 +1.00(+2.22%)
Jul 30, 2009 45.10 45.29 45.10 45.10 1,130 +0.85(+1.92%)
Jul 29, 2009 44.05 44.25 44.05 44.25 220 +0.65(+1.49%)
Jul 27, 2009 43.60 43.60 43.60 0 +0.05(+0.11%)
Jul 24, 2009 43.55 43.55 43.55 43.55 550 +0.15(+0.35%)
Jul 23, 2009 43.55 43.55 43.40 43.40 328 +0.65(+1.52%)
Jul 22, 2009 42.60 42.75 42.60 42.75 400 +0.65(+1.54%)
Jul 21, 2009 42.40 42.54 42.10 42.10 2,299 -1018.05(-96.03%)
Jul 20, 2009 1043 1066 1037 1060 0 +1019.35(+2498.41%)
Jul 20, 2009 40.75 40.80 40.75 40.80 410 -1003.13(-96.09%)
Jul 17, 2009 1037 1054 1029 1044 0 +1002.53(+2421.57%)
Jul 17, 2009 41.63 41.63 41.40 41.40 730 -1003.90(-96.04%)
Jul 16, 2009 1023 1051 1022 1045 0 +1005.25(+2509.99%)
Jul 16, 2009 40.05 40.05 40.05 40.05 500 -989.15(-96.11%)
Jul 15, 2009 1011 1035 1004 1029 0 +989.05(+2463.39%)
Jul 15, 2009 40.15 40.15 40.15 40.15 150 -962.12(-95.99%)
Jul 14, 2009 991.33 1009 984.95 1002 0 +963.22(+2466.63%)
Jul 14, 2009 39.05 39.05 39.05 39.05 100 -957.01(-96.08%)
Jul 13, 2009 972.56 999.49 972.69 996.06 0 +958.71(+2566.83%)
Jul 13, 2009 37.08 37.35 37.05 37.35 10,900 +1.45(+4.04%)
Jul 10, 2009 36.43 36.43 35.90 35.90 1,144 +0.15(+0.42%)
Jul 09, 2009 35.75 35.75 35.75 35.75 134 +1.15(+3.32%)
Jul 08, 2009 34.60 34.60 34.60 34.60 180 -0.75(-2.12%)
Jul 07, 2009 35.30 35.35 35.30 35.35 280 -1.55(-4.20%)
Jul 02, 2009 36.90 36.90 36.90 36.90 0 -1.85(-4.77%)
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.