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 UNCHANGED
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 (%)
Apr 30, 2012 95.30 95.30 94.45 94.45 800 -0.98(-1.03%)
Apr 27, 2012 95.30 95.75 95.30 95.43 720 +1.13(+1.20%)
Apr 26, 2012 92.50 94.30 92.50 94.30 2,340 +2.66(+2.90%)
Apr 25, 2012 91.43 92.47 91.43 91.64 895 +2.14(+2.39%)
Apr 24, 2012 89.50 89.50 89.50 89.50 300 +1.00(+1.13%)
Apr 23, 2012 88.36 88.50 87.60 88.50 910 -3.20(-3.49%)
Apr 20, 2012 91.90 92.26 91.70 91.70 1,350 +1.45(+1.61%)
Apr 19, 2012 90.70 90.70 90.25 90.25 900 -1.18(-1.29%)
Apr 18, 2012 91.43 91.43 91.43 91.43 300 -0.14(-0.15%)
Apr 17, 2012 91.35 91.57 91.35 91.57 550 +0.92(+1.01%)
Apr 16, 2012 90.55 90.65 89.45 90.65 2,208 +2.70(+3.07%)
Apr 13, 2012 89.20 89.20 87.55 87.95 1,239 -3.00(-3.30%)
Apr 12, 2012 88.80 90.95 88.80 90.95 1,500 +3.78(+4.34%)
Apr 11, 2012 88.10 88.10 87.17 87.17 1,135 +2.17(+2.55%)
Apr 10, 2012 85.00 85.65 84.50 85.00 3,257 -1.69(-1.95%)
Apr 09, 2012 85.90 87.19 85.75 86.69 2,668 +0.03(+0.03%)
Apr 05, 2012 87.11 87.11 86.66 86.66 3,495 -1.08(-1.23%)
Apr 04, 2012 87.95 87.95 86.87 87.74 3,753 -1.56(-1.75%)
Apr 03, 2012 91.36 91.36 89.30 89.30 529 -2.61(-2.84%)
Apr 02, 2012 89.87 92.37 89.87 91.91 610 +2.41(+2.69%)
Mar 30, 2012 89.23 90.60 89.23 89.50 7,004 +2.00(+2.29%)
Mar 29, 2012 87.95 87.95 86.91 87.50 414 -1.51(-1.70%)
Mar 28, 2012 90.32 90.32 89.01 89.01 300 -2.05(-2.25%)
Mar 27, 2012 92.55 92.55 91.06 91.06 875 -0.39(-0.43%)
Mar 26, 2012 91.37 91.85 91.37 91.45 1,886 +1.04(+1.15%)
Mar 23, 2012 88.76 90.41 88.76 90.41 1,949 +1.62(+1.82%)
Mar 22, 2012 88.95 88.95 88.24 88.79 2,593 -1.92(-2.12%)
Mar 21, 2012 90.48 90.71 90.48 90.71 484 +0.31(+0.34%)
Mar 20, 2012 90.85 90.95 90.35 90.40 18,585 -5.30(-5.54%)
Mar 19, 2012 94.40 95.70 94.33 95.70 747 -0.23(-0.24%)
Mar 16, 2012 96.76 96.76 95.93 95.93 2,200 -0.16(-0.17%)
Mar 15, 2012 95.40 96.86 95.40 96.09 1,721 +0.68(+0.71%)
Mar 14, 2012 95.96 96.15 95.41 95.41 1,150 +2.40(+2.58%)
Mar 13, 2012 92.60 93.08 92.15 93.01 1,806 -0.54(-0.58%)
Mar 12, 2012 93.12 93.65 93.12 93.55 790 +1.70(+1.85%)
Mar 08, 2012 91.85 91.85 91.85 0 +1.95(+2.17%)
Mar 07, 2012 89.46 89.90 89.46 89.90 700 +2.32(+2.65%)
Mar 06, 2012 89.20 89.30 87.35 87.58 2,493 -6.02(-6.43%)
Mar 05, 2012 93.64 93.64 93.15 93.60 310 -1.88(-1.97%)
Mar 01, 2012 95.48 95.48 95.48 0 +2.82(+3.04%)
Feb 29, 2012 95.00 95.00 91.99 92.66 1,581 +0.57(+0.62%)
Feb 27, 2012 92.09 92.09 92.09 0 -2.91(-3.06%)
Feb 24, 2012 94.60 95.00 94.50 95.00 700 +2.05(+2.21%)
Feb 23, 2012 91.83 92.95 91.42 92.95 1,088 -1.71(-1.81%)
Feb 21, 2012 94.66 94.66 94.66 94.66 0 +0.44(+0.47%)
Feb 17, 2012 94.50 94.50 94.22 94.22 1,000 +1.35(+1.45%)
Feb 16, 2012 90.97 92.87 90.81 92.87 1,725 +1.92(+2.11%)
Feb 15, 2012 92.50 92.50 90.95 90.95 2,119 -0.66(-0.72%)
Feb 14, 2012 91.60 91.61 91.60 91.61 600 -1.79(-1.92%)
Feb 13, 2012 94.00 94.00 93.00 93.40 3,550 +1.93(+2.11%)
Feb 10, 2012 92.01 92.01 91.47 91.47 1,820 -3.81(-4.00%)
Feb 09, 2012 96.01 96.11 95.28 95.28 1,863 +2.98(+3.23%)
Feb 08, 2012 92.30 92.30 92.30 92.30 550 +0.45(+0.49%)
Feb 07, 2012 90.07 92.16 90.07 91.85 10,666 -0.60(-0.65%)
Feb 06, 2012 92.04 92.51 91.48 92.45 7,103 +1.25(+1.37%)
Feb 03, 2012 90.64 91.50 90.59 91.20 1,430 +1.52(+1.69%)
Feb 02, 2012 88.80 89.68 88.80 89.68 460 +0.48(+0.54%)
Feb 01, 2012 88.96 89.60 88.96 89.20 3,229 +3.40(+3.96%)
Jan 31, 2012 87.26 87.26 85.23 85.80 2,325 +1.35(+1.60%)
Jan 30, 2012 84.00 84.45 84.00 84.45 2,130 -0.89(-1.04%)
Jan 27, 2012 84.85 85.34 84.85 85.34 200 +0.26(+0.31%)
Jan 26, 2012 85.86 86.09 85.08 85.08 1,200 +1.68(+2.01%)
Jan 25, 2012 81.70 83.40 81.42 83.40 2,150 +0.90(+1.09%)
Jan 24, 2012 81.40 82.64 81.40 82.50 2,020 -0.50(-0.60%)
Jan 23, 2012 83.30 83.70 82.99 83.00 3,167 +0.21(+0.25%)
Jan 20, 2012 82.38 82.79 82.21 82.79 2,225 +1.49(+1.83%)
Jan 19, 2012 80.87 81.38 80.87 81.30 3,011 +0.92(+1.14%)
Jan 18, 2012 79.40 80.38 79.40 80.38 933 +1.78(+2.26%)
Jan 17, 2012 78.82 79.44 78.60 78.60 1,262 +5.33(+7.27%)
Jan 13, 2012 73.39 74.20 72.32 73.27 2,469 -2.10(-2.79%)
Jan 12, 2012 75.90 76.11 75.37 75.37 1,100 +0.13(+0.17%)
Jan 11, 2012 74.59 75.24 74.59 75.24 6,594 +0.74(+0.99%)
Jan 10, 2012 74.76 75.07 74.50 74.50 420 +2.15(+2.97%)
Jan 09, 2012 72.96 72.96 72.35 72.35 400 +1.60(+2.26%)
Jan 06, 2012 71.84 71.84 70.38 70.75 1,191 -1.32(-1.83%)
Jan 05, 2012 71.90 72.15 71.90 72.07 775 -0.06(-0.08%)
Jan 04, 2012 72.50 72.50 72.13 72.13 565 +4.89(+7.27%)
Dec 30, 2011 66.21 67.39 66.21 67.24 2,924 +0.68(+1.02%)
Dec 29, 2011 65.98 66.56 65.80 66.56 909 +0.43(+0.65%)
Dec 28, 2011 68.45 68.45 66.13 66.13 5,252 -3.17(-4.57%)
Dec 27, 2011 69.22 69.30 69.22 69.30 470 +0.92(+1.35%)
Dec 23, 2011 68.60 68.68 68.18 68.38 2,994 -0.62(-0.90%)
Dec 21, 2011 68.99 69.00 68.70 69.00 1,580 +0.26(+0.38%)
Dec 20, 2011 68.29 68.74 68.29 68.74 800 +3.88(+5.98%)
Dec 19, 2011 66.08 66.08 64.86 64.86 2,784 +0.27(+0.42%)
Dec 16, 2011 65.00 65.00 64.41 64.59 4,275 -1.19(-1.81%)
Dec 15, 2011 66.38 66.58 65.78 65.78 1,645 +0.26(+0.40%)
Dec 14, 2011 65.68 65.99 65.29 65.52 10,515 -2.83(-4.14%)
Dec 13, 2011 70.20 70.20 68.35 68.35 1,950 -0.87(-1.25%)
Dec 12, 2011 69.91 69.91 69.22 69.22 880 -2.94(-4.08%)
Dec 09, 2011 72.75 72.75 72.16 72.16 819 +0.36(+0.50%)
Dec 08, 2011 71.90 72.00 71.70 71.80 2,450 -2.70(-3.62%)
Dec 07, 2011 73.50 74.50 73.50 74.50 393 -0.75(-1.00%)
Dec 06, 2011 75.20 75.90 75.20 75.25 1,740 +0.24(+0.32%)
Dec 05, 2011 75.90 76.04 75.01 75.01 1,155 +1.05(+1.42%)
Dec 02, 2011 75.70 75.85 73.96 73.96 1,500 -0.34(-0.46%)
Dec 01, 2011 74.30 74.30 74.30 74.30 371 -1.10(-1.46%)
Nov 30, 2011 75.30 75.70 75.20 75.40 2,387 +4.50(+6.35%)
Nov 28, 2011 70.90 70.90 70.90 0 +4.15(+6.22%)
Nov 25, 2011 66.58 66.80 66.58 66.75 329 +0.70(+1.06%)
Nov 23, 2011 66.87 67.00 66.00 66.05 4,098 -3.33(-4.80%)
Nov 22, 2011 69.38 69.38 69.38 69.38 300 +0.10(+0.14%)
Nov 21, 2011 69.98 70.03 69.12 69.28 4,425 -3.15(-4.35%)
Nov 18, 2011 72.05 72.43 72.05 72.43 400 +0.43(+0.60%)
Nov 17, 2011 74.65 74.67 72.00 72.00 395 -2.65(-3.55%)
Nov 16, 2011 75.06 75.50 74.57 74.65 5,715 -3.46(-4.43%)
Nov 15, 2011 78.80 78.80 78.11 78.11 900 -0.39(-0.50%)
Nov 14, 2011 78.01 78.65 78.01 78.50 2,277 -1.87(-2.33%)
Nov 11, 2011 79.73 80.59 79.73 80.37 1,090 +1.32(+1.67%)
Nov 10, 2011 78.54 79.35 78.54 79.05 315 +2.85(+3.74%)
Nov 09, 2011 77.51 77.51 76.20 76.20 2,722 -5.80(-7.07%)
Nov 08, 2011 83.00 83.00 81.10 82.00 1,511 +1.96(+2.45%)
Nov 07, 2011 80.04 80.04 80.04 80.04 150 +0.04(+0.05%)
Nov 04, 2011 79.96 80.00 79.96 80.00 500 -4.55(-5.38%)
Nov 03, 2011 81.22 84.55 81.22 84.55 1,175 +4.17(+5.19%)
Nov 02, 2011 79.10 80.38 78.80 80.38 700 +1.73(+2.20%)
Nov 01, 2011 75.82 78.70 75.39 78.65 1,093 -3.35(-4.09%)
Oct 31, 2011 83.20 83.20 82.00 82.00 604 -5.18(-5.94%)
Oct 28, 2011 86.86 87.44 86.86 87.18 750 -0.12(-0.14%)
Oct 27, 2011 85.44 87.45 85.42 87.30 2,920 +6.64(+8.23%)
Oct 26, 2011 82.60 82.60 79.19 80.66 1,283 +1.16(+1.46%)
Oct 25, 2011 80.18 80.18 79.50 79.50 950 -0.48(-0.60%)
Oct 24, 2011 78.85 80.94 78.85 79.98 2,789 +0.98(+1.24%)
Oct 21, 2011 78.06 79.00 78.06 79.00 5,831 +3.98(+5.31%)
Oct 20, 2011 73.58 75.30 73.58 75.02 500 +0.33(+0.44%)
Oct 19, 2011 75.30 75.30 74.47 74.69 350 -1.02(-1.35%)
Oct 18, 2011 75.49 75.71 75.49 75.71 200 +0.86(+1.15%)
Oct 17, 2011 76.70 76.70 74.85 74.85 795 -3.17(-4.06%)
Oct 14, 2011 79.12 79.12 78.02 78.02 571 +2.39(+3.16%)
Oct 13, 2011 75.09 75.65 75.00 75.63 1,942 -0.27(-0.36%)
Oct 12, 2011 75.40 75.90 75.40 75.90 300 +2.95(+4.04%)
Oct 11, 2011 72.95 72.95 72.95 72.95 1,100 +0.75(+1.04%)
Oct 10, 2011 71.89 72.51 71.89 72.20 2,614 +4.75(+7.04%)
Oct 07, 2011 68.84 68.84 67.45 67.45 996 +1.40(+2.12%)
Oct 06, 2011 64.45 66.20 64.45 66.05 1,900 +2.65(+4.18%)
Oct 05, 2011 62.17 63.40 61.94 63.40 2,528 +4.10(+6.91%)
Oct 04, 2011 58.02 60.00 57.30 59.30 2,712 -1.95(-3.18%)
Oct 03, 2011 62.69 63.20 61.25 61.25 4,902 -5.60(-8.38%)
Sep 30, 2011 66.29 67.60 66.29 66.85 3,268 -4.78(-6.67%)
Sep 29, 2011 71.52 71.63 71.52 71.63 320 +0.17(+0.24%)
Sep 28, 2011 73.75 73.75 71.46 71.46 900 -1.41(-1.93%)
Sep 27, 2011 73.48 73.55 72.87 72.87 2,220 +4.47(+6.54%)
Sep 26, 2011 68.50 68.69 67.29 68.40 4,376 -2.40(-3.39%)
Sep 23, 2011 68.60 72.63 68.60 70.80 1,855 +0.38(+0.54%)
Sep 22, 2011 71.02 72.00 70.41 70.42 2,323 -5.16(-6.83%)
Sep 21, 2011 77.76 77.76 75.58 75.58 1,514 -2.12(-2.73%)
Sep 20, 2011 78.49 78.49 77.70 77.70 1,056 +0.70(+0.91%)
Sep 19, 2011 75.93 77.11 75.93 77.00 1,800 -1.87(-2.37%)
Sep 16, 2011 79.14 79.49 78.25 78.87 5,150 -0.08(-0.10%)
Sep 15, 2011 78.42 79.17 78.39 78.95 2,563 +2.95(+3.88%)
Sep 14, 2011 74.75 76.00 74.48 76.00 940 +5.32(+7.53%)
Sep 13, 2011 71.36 71.36 70.68 70.68 315 +0.78(+1.12%)
Sep 12, 2011 67.88 69.90 67.88 69.90 2,059 -0.25(-0.36%)
Sep 09, 2011 71.80 71.90 70.01 70.15 4,083 -3.50(-4.75%)
Sep 08, 2011 74.18 75.00 73.61 73.65 27,258 -2.65(-3.47%)
Sep 07, 2011 75.28 76.30 75.07 76.30 1,790 +4.55(+6.34%)
Sep 06, 2011 70.91 72.10 70.30 71.75 10,009 -5.15(-6.70%)
Sep 02, 2011 77.10 77.50 76.56 76.90 6,219 -4.20(-5.18%)
Sep 01, 2011 80.40 81.80 79.86 81.10 4,127 +0.20(+0.25%)
Aug 31, 2011 79.76 81.83 79.76 80.90 6,350 +2.50(+3.19%)
Aug 30, 2011 78.15 78.49 77.48 78.40 2,060 -1.10(-1.38%)
Aug 29, 2011 79.14 79.92 79.00 79.50 10,353 +1.34(+1.71%)
Aug 26, 2011 76.30 79.25 75.49 78.16 3,683 +1.41(+1.84%)
Aug 25, 2011 78.99 79.85 76.52 76.75 2,400 -1.30(-1.67%)
Aug 24, 2011 78.08 78.11 76.91 78.05 3,238 +2.65(+3.51%)
Aug 23, 2011 73.15 75.40 73.00 75.40 3,679 +3.65(+5.09%)
Aug 22, 2011 74.76 74.76 71.56 71.75 9,944 -3.25(-4.33%)
Aug 19, 2011 74.44 77.45 74.44 75.00 6,327 -2.75(-3.54%)
Aug 18, 2011 79.33 79.33 76.67 77.75 39,458 -6.09(-7.26%)
Aug 17, 2011 85.09 85.95 83.84 83.84 1,050 +0.09(+0.11%)
Aug 16, 2011 83.76 84.85 83.25 83.75 3,216 -2.90(-3.35%)
Aug 15, 2011 87.11 87.11 86.38 86.65 1,535 +2.64(+3.14%)
Aug 12, 2011 84.65 85.20 83.80 84.01 3,551 +0.26(+0.31%)
Aug 11, 2011 78.92 83.75 78.75 83.75 4,223 +4.50(+5.68%)
Aug 10, 2011 81.55 81.65 78.10 79.25 11,059 -1.65(-2.04%)
Aug 09, 2011 83.35 85.00 80.90 80.90 8,025 +3.30(+4.25%)
Aug 08, 2011 78.97 79.85 75.30 77.60 8,206 -12.18(-13.57%)
Aug 05, 2011 89.65 89.87 84.85 89.78 5,545 +5.58(+6.63%)
Aug 04, 2011 89.49 89.75 84.20 84.20 7,078 -9.95(-10.57%)
Aug 03, 2011 94.80 94.80 92.86 94.15 1,908 +2.16(+2.35%)
Aug 02, 2011 96.69 96.98 91.99 91.99 4,210 -5.51(-5.65%)
Aug 01, 2011 100.22 100.30 96.13 97.50 6,900 -2.29(-2.29%)
Jul 29, 2011 99.90 100.65 99.55 99.79 2,781 -0.21(-0.21%)
Jul 28, 2011 98.85 100.70 98.85 100.00 2,145 -0.99(-0.98%)
Jul 27, 2011 103.82 103.82 100.99 100.99 2,525 -3.61(-3.45%)
Jul 26, 2011 105.05 105.05 103.94 104.60 1,306 -1.01(-0.96%)
Jul 25, 2011 105.04 105.84 105.00 105.61 1,515 +3.60(+3.53%)
Jul 22, 2011 102.00 102.01 102.00 102.01 300 +0.71(+0.70%)
Jul 21, 2011 101.92 102.10 101.30 101.30 700 -0.65(-0.64%)
Jul 20, 2011 102.14 102.31 101.95 101.95 2,635 +0.08(+0.08%)
Jul 19, 2011 101.79 101.91 101.79 101.87 735 +0.95(+0.94%)
Jul 18, 2011 99.70 100.92 99.70 100.92 1,100 -1.44(-1.41%)
Jul 15, 2011 101.40 102.80 101.40 102.36 1,691 +1.87(+1.86%)
Jul 14, 2011 101.63 101.92 100.49 100.49 2,600 +1.48(+1.49%)
Jul 13, 2011 97.45 99.27 97.45 99.01 2,232 +5.05(+5.37%)
Jul 12, 2011 93.60 94.05 93.60 93.96 800 +0.66(+0.71%)
Jul 11, 2011 93.88 94.25 93.06 93.30 3,860 -4.60(-4.70%)
Jul 08, 2011 98.47 98.78 97.50 97.90 6,311 -1.60(-1.61%)
Jul 07, 2011 98.10 99.50 98.10 99.50 835 +2.29(+2.36%)
Jul 06, 2011 97.74 97.74 96.95 97.21 800 -2.32(-2.33%)
Jul 05, 2011 99.54 100.05 99.14 99.53 3,178 +0.78(+0.79%)
Jul 01, 2011 97.92 99.12 97.80 98.75 3,326 -1.22(-1.22%)
Jun 30, 2011 97.98 99.97 97.98 99.97 1,822 +0.92(+0.93%)
Jun 29, 2011 98.58 99.65 97.70 99.05 2,775 -1.06(-1.06%)
Jun 28, 2011 98.00 100.11 98.00 100.11 6,029 +3.21(+3.31%)
Jun 27, 2011 95.49 96.90 95.49 96.90 1,626 +1.60(+1.68%)
Jun 24, 2011 96.33 96.53 95.00 95.30 8,690 +2.58(+2.78%)
Jun 23, 2011 92.49 92.72 91.48 92.72 1,586 -1.27(-1.35%)
Jun 22, 2011 93.37 94.50 93.37 93.99 6,520 +0.46(+0.49%)
Jun 21, 2011 92.42 93.53 92.42 93.53 1,921 +2.03(+2.22%)
Jun 20, 2011 91.09 91.52 91.09 91.50 960 +0.08(+0.09%)
Jun 17, 2011 91.84 91.84 91.42 91.42 400 +2.82(+3.18%)
Jun 16, 2011 88.59 88.60 88.59 88.60 364 +1.10(+1.26%)
Jun 15, 2011 89.26 89.26 87.50 87.50 321 -4.05(-4.42%)
Jun 14, 2011 92.06 92.06 91.55 91.55 2,285 +2.39(+2.68%)
Jun 13, 2011 89.43 89.55 89.16 89.16 2,515 -0.58(-0.65%)
Jun 10, 2011 90.11 90.11 89.00 89.74 572 -0.31(-0.34%)
Jun 09, 2011 90.00 90.05 90.00 90.05 21,214 +0.97(+1.09%)
Jun 08, 2011 89.08 89.08 89.08 89.08 113 +0.53(+0.60%)
Jun 07, 2011 88.75 89.00 88.55 88.55 6,142 +0.25(+0.28%)
Jun 06, 2011 88.43 88.75 88.30 88.30 1,026 -0.05(-0.06%)
Jun 03, 2011 86.95 88.35 86.95 88.35 835 +3.14(+3.69%)
May 24, 2011 85.15 85.45 85.15 85.21 2,235 +1.84(+2.21%)
May 23, 2011 82.95 83.37 82.66 83.37 3,990 -3.18(-3.67%)
May 20, 2011 86.45 86.90 86.45 86.55 760 -2.10(-2.37%)
May 19, 2011 88.65 88.65 88.65 88.65 184 +0.95(+1.08%)
May 18, 2011 87.55 87.70 87.55 87.70 700 +1.75(+2.04%)
May 17, 2011 85.76 85.95 85.76 85.95 753 -1.35(-1.55%)
May 16, 2011 86.72 87.45 86.72 87.30 650 -2.46(-2.74%)
May 12, 2011 89.76 89.76 89.76 89.76 0 +1.19(+1.34%)
May 11, 2011 90.15 90.31 88.57 88.57 22,000,350 -1.33(-1.48%)
May 10, 2011 89.70 90.38 89.70 89.90 2,100 +2.70(+3.10%)
May 09, 2011 87.90 87.90 87.20 87.20 1,250 -2.30(-2.57%)
May 06, 2011 90.65 90.65 89.50 89.50 2,100 +0.40(+0.45%)
May 05, 2011 89.08 89.92 89.08 89.10 1,270 -3.25(-3.52%)
May 04, 2011 94.45 94.45 92.25 92.35 2,815 -1.65(-1.76%)
May 03, 2011 93.45 94.29 93.16 94.00 3,357 -1.72(-1.80%)
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.