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 (%)
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%)
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.