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 (%)
Jan 31, 2019 84.23 84.23 84.23 99 +0.00(+0.00%)
Jan 30, 2019 84.50 84.50 83.04 84.23 1,073 +0.08(+0.10%)
Jan 29, 2019 84.15 84.15 84.15 84.15 125 -0.05(-0.06%)
Jan 28, 2019 84.20 84.20 84.20 89 +0.00(+0.00%)
Jan 25, 2019 85.00 85.00 84.20 84.20 300 +1.20(+1.45%)
Jan 24, 2019 83.00 83.00 83.00 83.00 320 +0.65(+0.79%)
Jan 23, 2019 82.00 82.72 82.00 82.35 772 -0.75(-0.90%)
Jan 22, 2019 82.92 83.10 81.75 83.10 1,017 +0.16(+0.19%)
Jan 18, 2019 82.94 82.94 82.94 82.94 200 +2.09(+2.59%)
Jan 17, 2019 80.50 80.85 80.50 80.85 358 +0.51(+0.63%)
Jan 16, 2019 82.10 82.10 80.34 80.34 407 -1.80(-2.19%)
Jan 15, 2019 81.35 82.70 81.35 82.14 532 +0.17(+0.21%)
Jan 14, 2019 81.86 82.05 81.86 81.97 682 -2.58(-3.06%)
Jan 11, 2019 84.55 84.55 84.55 100 +0.00(+0.00%)
Jan 10, 2019 83.62 84.55 83.62 84.55 2,250 +0.20(+0.24%)
Jan 09, 2019 84.35 84.35 84.35 84.35 135 +0.56(+0.67%)
Jan 08, 2019 83.90 83.90 83.79 83.79 568 +1.09(+1.32%)
Jan 07, 2019 82.90 82.90 82.70 82.70 403 +1.66(+2.05%)
Jan 04, 2019 81.04 81.04 81.04 81.04 200 +3.14(+4.03%)
Jan 03, 2019 77.72 78.84 77.72 77.90 4,509 -1.63(-2.05%)
Jan 02, 2019 81.39 81.39 79.53 7,712 -1.86(-2.28%)
Dec 31, 2018 80.65 82.44 80.42 81.39 2,500 -0.11(-0.14%)
Dec 28, 2018 80.90 81.50 80.65 81.50 9,900 +1.20(+1.49%)
Dec 27, 2018 79.30 80.30 78.90 80.30 840 +0.11(+0.14%)
Dec 26, 2018 78.78 80.19 78.09 80.19 5,559 +0.94(+1.19%)
Dec 24, 2018 79.25 79.25 79.25 79.25 1,000 -0.91(-1.14%)
Dec 21, 2018 81.50 81.50 79.95 80.16 37,800 -1.84(-2.24%)
Dec 20, 2018 81.60 82.00 81.60 82.00 863 -1.86(-2.22%)
Dec 19, 2018 83.86 83.86 83.86 83.86 963 +0.32(+0.39%)
Dec 18, 2018 82.48 83.54 82.48 83.54 602 +0.09(+0.11%)
Dec 17, 2018 83.03 83.45 83.03 83.45 1,016 +0.35(+0.42%)
Dec 14, 2018 83.09 83.10 83.09 83.10 300 -0.09(-0.11%)
Dec 13, 2018 83.19 83.19 83.19 83.19 300 +1.19(+1.45%)
Dec 12, 2018 82.00 82.26 82.00 82.00 2,105 -0.40(-0.49%)
Dec 11, 2018 81.60 82.40 81.60 82.40 785 +2.40(+3.00%)
Dec 10, 2018 78.84 80.00 78.81 80.00 2,806 -2.75(-3.32%)
Dec 07, 2018 82.75 82.75 82.75 82.75 200 +1.66(+2.05%)
Dec 06, 2018 81.87 82.00 81.09 81.09 675 -4.01(-4.71%)
Dec 04, 2018 85.10 85.10 85.10 227 +0.00(+0.00%)
Dec 03, 2018 86.40 86.40 85.10 85.10 2,262 +4.25(+5.26%)
Nov 30, 2018 80.85 80.85 80.85 80.85 100 -1.59(-1.92%)
Nov 29, 2018 82.44 82.44 82.44 82.44 3,204 -0.35(-0.43%)
Nov 28, 2018 83.92 83.92 82.79 82.79 1,311 -0.06(-0.07%)
Nov 27, 2018 82.65 82.85 82.65 82.85 1,161 -2.03(-2.39%)
Nov 26, 2018 84.88 84.88 84.88 30 +0.00(+0.00%)
Nov 23, 2018 84.88 84.88 84.88 75 +0.00(+0.00%)
Nov 21, 2018 84.88 84.88 84.88 0 +0.00(+0.00%)
Nov 20, 2018 84.88 84.88 84.88 218 +0.00(+0.00%)
Nov 19, 2018 84.88 84.88 84.88 84.88 381 +0.66(+0.78%)
Nov 16, 2018 84.22 84.22 84.22 142 +0.00(+0.00%)
Nov 15, 2018 84.15 84.22 83.76 84.22 1,589 +0.14(+0.17%)
Nov 14, 2018 84.56 84.56 84.08 84.08 361 +1.06(+1.28%)
Nov 13, 2018 82.95 83.03 82.31 83.02 1,415 +2.22(+2.74%)
Nov 12, 2018 80.80 80.80 80.80 80.80 167 -0.79(-0.97%)
Nov 09, 2018 81.91 84.38 81.59 81.59 10,200 -2.41(-2.87%)
Nov 08, 2018 85.00 85.00 84.00 84.00 1,035 -1.17(-1.37%)
Nov 07, 2018 86.69 86.69 85.17 85.17 709 -2.88(-3.27%)
Nov 06, 2018 87.11 88.87 87.11 88.05 420 +0.30(+0.34%)
Nov 05, 2018 87.82 87.82 87.75 87.75 520 -0.69(-0.78%)
Nov 02, 2018 88.44 88.44 88.44 88.44 100 +1.54(+1.77%)
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.