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 (%)
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%)
Jul 01, 2008 46.40 47.35 46.40 46.40 900 -1.50(-3.13%)
Jun 30, 2008 47.90 47.90 47.90 47.90 200 +0.90(+1.91%)
Jun 27, 2008 47.00 47.40 47.00 47.00 1,410 -0.85(-1.78%)
Jun 26, 2008 47.85 48.00 47.70 47.85 1,598 -1.80(-3.63%)
Jun 25, 2008 49.65 49.65 49.50 49.65 900 +1.10(+2.27%)
Jun 24, 2008 48.55 49.00 48.55 48.55 1,500 -1.30(-2.61%)
Jun 23, 2008 50.25 49.85 49.85 49.85 500 -0.40(-0.80%)
Jun 20, 2008 50.25 50.25 50.25 50.25 140 -0.75(-1.47%)
Jun 19, 2008 51.00 51.35 51.00 51.00 730 -0.35(-0.68%)
Jun 18, 2008 51.35 51.35 50.90 51.35 3,299 -0.80(-1.53%)
Jun 17, 2008 52.15 52.50 52.15 52.15 1,200 +0.95(+1.86%)
Jun 16, 2008 51.20 51.20 51.20 51.20 100 -0.40(-0.78%)
Jun 13, 2008 51.60 51.60 51.40 51.60 1,300 +0.20(+0.39%)
Jun 12, 2008 51.40 51.65 51.40 51.40 803 +0.25(+0.49%)
Jun 11, 2008 51.15 51.60 51.15 51.15 600 -0.90(-1.73%)
Jun 10, 2008 52.05 52.95 52.05 52.05 545 -1.55(-2.89%)
Jun 09, 2008 53.60 53.90 53.60 53.60 400 -0.45(-0.83%)
Jun 06, 2008 54.05 54.60 54.05 54.05 1,384 -2.05(-3.65%)
Jun 05, 2008 56.10 56.40 55.95 56.10 2,709 -0.25(-0.44%)
Jun 04, 2008 56.35 56.80 56.15 56.35 1,047 -0.05(-0.09%)
Jun 03, 2008 56.40 56.40 56.40 56.40 1,774 +0.15(+0.27%)
Jun 02, 2008 56.25 57.00 56.25 56.25 840 -2.70(-4.58%)
May 30, 2008 57.30 58.95 58.15 58.95 724 +1.65(+2.88%)
May 29, 2008 57.30 57.30 57.30 57.30 164 +0.45(+0.79%)
May 28, 2008 56.85 57.70 56.85 56.85 505 +0.15(+0.26%)
May 27, 2008 55.55 56.70 56.70 56.70 100 +1.15(+2.07%)
May 26, 2008 55.55 55.55 55.55 55.55 310 +0.00(+0.00%)
May 23, 2008 55.55 55.55 55.55 55.55 310 -0.45(-0.80%)
May 22, 2008 56.00 56.15 56.00 56.00 605 +1.15(+2.10%)
May 21, 2008 54.85 57.14 54.65 54.85 3,000 -1.55(-2.75%)
May 20, 2008 56.40 57.15 56.40 56.40 910 -1.20(-2.08%)
May 19, 2008 57.25 57.60 57.60 57.60 500 +0.35(+0.61%)
May 16, 2008 57.25 57.25 57.25 57.25 100 +0.70(+1.24%)
May 15, 2008 56.55 56.55 56.55 56.55 300 +0.05(+0.09%)
May 14, 2008 56.50 56.50 56.50 56.50 0 +0.00(+0.00%)
May 13, 2008 56.50 56.70 56.50 56.50 4,400 +0.35(+0.62%)
May 12, 2008 56.15 56.15 56.15 56.15 175 -1.50(-2.60%)
May 09, 2008 57.65 57.65 57.65 57.65 0 +0.00(+0.00%)
May 08, 2008 57.65 58.05 57.65 57.65 563 -0.10(-0.17%)
May 07, 2008 57.75 58.05 57.75 57.75 460 +0.20(+0.35%)
May 06, 2008 57.55 57.60 57.25 57.55 3,100 +0.50(+0.88%)
May 05, 2008 57.05 57.05 57.05 57.05 100 +0.85(+1.51%)
May 02, 2008 54.75 56.80 56.20 56.20 837 +1.45(+2.65%)
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.