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 (%)
Apr 30, 2013 92.08 92.08 92.08 0 +0.27(+0.29%)
Apr 29, 2013 91.81 91.81 91.81 91.81 415 +2.04(+2.27%)
Apr 25, 2013 89.77 89.77 89.77 89.77 0 +1.53(+1.73%)
Apr 24, 2013 88.24 88.24 88.24 88.24 150 +1.88(+2.18%)
Apr 23, 2013 86.36 86.36 86.36 86.36 390 +0.79(+0.92%)
Apr 22, 2013 84.69 85.57 84.59 85.57 1,880 +0.79(+0.93%)
Apr 19, 2013 84.91 84.91 84.74 84.78 1,510 +2.28(+2.76%)
Apr 18, 2013 83.05 83.30 82.50 82.50 7,500 -1.98(-2.34%)
Apr 17, 2013 84.30 84.48 84.30 84.48 800 -4.26(-4.80%)
Apr 16, 2013 87.87 88.74 87.87 88.74 700 +2.74(+3.19%)
Apr 15, 2013 86.54 86.54 86.00 86.00 1,100 -3.83(-4.26%)
Apr 11, 2013 89.83 89.83 89.83 520 +0.49(+0.55%)
Apr 10, 2013 88.18 89.34 88.18 89.34 2,295 +2.94(+3.40%)
Apr 09, 2013 86.53 86.53 85.75 86.40 2,400 +0.28(+0.33%)
Apr 08, 2013 86.19 86.19 86.12 86.12 530 -0.01(-0.01%)
Apr 05, 2013 85.44 86.42 85.43 86.13 879 -1.55(-1.77%)
Apr 04, 2013 88.11 88.11 86.70 87.68 1,350 -0.33(-0.37%)
Apr 03, 2013 88.19 88.19 88.01 88.01 1,605 +0.64(+0.73%)
Apr 02, 2013 86.70 87.37 86.51 87.37 1,480 +1.57(+1.83%)
Apr 01, 2013 86.47 86.47 85.80 85.80 1,386 -0.81(-0.94%)
Mar 28, 2013 88.16 88.16 86.11 86.61 2,478 -1.60(-1.81%)
Mar 27, 2013 88.12 88.21 88.12 88.21 200 -1.34(-1.50%)
Mar 21, 2013 89.55 89.55 89.55 0 -0.86(-0.95%)
Mar 20, 2013 90.31 91.30 90.31 90.41 2,250 +1.39(+1.56%)
Mar 19, 2013 89.25 89.62 89.00 89.02 8,660 -1.70(-1.87%)
Mar 18, 2013 90.72 90.72 90.72 90.72 348 -0.77(-0.84%)
Mar 15, 2013 91.25 91.49 91.25 91.49 375 -0.64(-0.69%)
Mar 14, 2013 92.20 92.21 92.13 92.13 457 -0.07(-0.08%)
Mar 13, 2013 92.14 92.58 92.14 92.20 4,459 -1.41(-1.51%)
Mar 12, 2013 94.28 94.18 93.42 93.61 2,200 -1.18(-1.24%)
Mar 11, 2013 94.81 94.81 94.79 94.79 738 +0.59(+0.63%)
Mar 08, 2013 94.20 94.20 94.20 94.20 100 -0.05(-0.05%)
Mar 07, 2013 93.97 94.25 93.97 94.25 300 +1.27(+1.36%)
Mar 06, 2013 93.36 93.36 92.92 92.98 400 -0.06(-0.06%)
Mar 05, 2013 93.25 93.25 93.04 93.04 685 +2.49(+2.75%)
Mar 04, 2013 90.45 90.55 90.35 90.55 411 +0.82(+0.91%)
Mar 01, 2013 89.42 89.73 89.42 89.73 500 -3.27(-3.52%)
Feb 28, 2013 92.38 93.21 92.30 93.00 2,711 +1.28(+1.40%)
Feb 27, 2013 91.72 91.72 91.72 91.72 100 -0.44(-0.48%)
Feb 26, 2013 92.16 92.16 92.16 92.16 2,650 +0.11(+0.12%)
Feb 25, 2013 94.86 95.14 91.99 92.05 610 +1.49(+1.65%)
Feb 22, 2013 90.24 90.56 90.24 90.56 200 +0.06(+0.07%)
Feb 21, 2013 91.43 91.43 90.14 90.50 5,976 -3.00(-3.21%)
Feb 20, 2013 95.60 95.60 93.50 93.50 3,110 -2.10(-2.20%)
Feb 15, 2013 95.60 95.60 95.60 0 -0.49(-0.51%)
Feb 14, 2013 95.84 96.09 95.84 96.09 5,500 -1.31(-1.34%)
Feb 13, 2013 96.60 97.40 96.60 97.40 4,300 +1.40(+1.46%)
Feb 12, 2013 96.00 96.00 96.00 96.00 250 -0.15(-0.16%)
Feb 11, 2013 95.96 96.67 95.96 96.15 942 -1.94(-1.98%)
Feb 08, 2013 98.20 98.21 98.09 98.09 686 +1.49(+1.54%)
Feb 07, 2013 96.60 96.60 96.60 96.60 153 +0.08(+0.08%)
Feb 06, 2013 96.52 96.52 96.52 96.52 182 -1.03(-1.06%)
Feb 04, 2013 98.75 98.75 97.24 97.55 1,410 -4.00(-3.94%)
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.