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 (%)
Mar 31, 2014 126.91 126.91 126.09 126.09 1,115 -0.91(-0.71%)
Mar 28, 2014 127.20 127.25 127.00 127.00 0 +2.72(+2.19%)
Mar 27, 2014 124.52 124.52 124.28 124.28 940 -0.12(-0.10%)
Mar 26, 2014 125.41 125.54 124.40 124.40 1,443 +0.80(+0.65%)
Mar 25, 2014 123.95 123.95 123.60 123.60 493 +0.60(+0.49%)
Mar 24, 2014 121.75 123.00 121.75 123.00 2,490 +2.19(+1.81%)
Mar 21, 2014 122.00 122.00 120.81 120.81 524 +0.59(+0.49%)
Mar 20, 2014 120.48 120.65 120.22 120.22 937 +1.72(+1.45%)
Mar 19, 2014 120.63 120.63 118.50 118.50 2,719 +6.80(+6.09%)
Mar 17, 2014 111.70 111.70 111.70 111.70 347 +1.70(+1.55%)
Mar 14, 2014 108.89 110.00 108.60 110.00 0 -0.35(-0.32%)
Mar 13, 2014 112.91 112.91 110.35 110.35 453 -1.07(-0.96%)
Mar 12, 2014 110.50 112.00 110.50 111.42 2,091 -0.84(-0.75%)
Mar 11, 2014 112.57 112.57 111.99 112.26 995 +0.31(+0.28%)
Mar 10, 2014 112.37 112.37 110.99 111.95 2,514 -1.61(-1.42%)
Mar 07, 2014 113.57 113.57 113.54 113.56 0 -0.01(-0.01%)
Mar 05, 2014 113.57 113.57 113.57 296 -0.03(-0.03%)
Mar 04, 2014 114.45 114.45 113.60 113.60 2,471 +1.60(+1.43%)
Mar 03, 2014 112.96 112.96 112.00 112.00 999 -4.00(-3.45%)
Feb 28, 2014 115.75 116.13 115.72 116.00 0 +0.87(+0.76%)
Feb 27, 2014 113.84 115.13 113.84 115.13 977 -0.17(-0.15%)
Feb 26, 2014 114.83 115.39 114.83 115.30 1,221 -0.05(-0.04%)
Feb 25, 2014 115.35 115.35 115.35 115.35 3,194 -0.90(-0.77%)
Feb 24, 2014 115.88 116.40 115.51 116.25 2,597 -0.75(-0.64%)
Feb 21, 2014 116.88 117.32 116.88 117.00 0 +1.49(+1.29%)
Feb 20, 2014 115.44 116.15 115.44 115.51 1,076 -0.52(-0.45%)
Feb 18, 2014 116.03 116.03 116.03 515 -1.41(-1.20%)
Feb 14, 2014 117.44 117.44 117.44 0 +0.30(+0.26%)
Feb 13, 2014 116.25 117.14 116.25 117.14 1,467 +1.07(+0.92%)
Feb 12, 2014 115.61 116.07 115.51 116.07 644 +0.90(+0.78%)
Feb 11, 2014 114.48 115.45 114.48 115.17 1,078 +3.17(+2.83%)
Feb 10, 2014 112.00 112.00 112.00 112.00 296 -0.09(-0.08%)
Feb 07, 2014 112.10 112.10 112.10 112.10 0 +0.85(+0.76%)
Feb 06, 2014 110.25 111.30 110.25 111.25 852 +1.98(+1.81%)
Feb 04, 2014 109.27 109.27 109.27 364 +1.53(+1.42%)
Feb 03, 2014 108.88 108.88 107.73 107.73 6,555 -1.27(-1.16%)
Jan 31, 2014 107.30 109.00 107.30 109.00 0 -1.00(-0.91%)
Jan 30, 2014 109.22 110.00 109.22 110.00 744 +0.22(+0.20%)
Jan 29, 2014 109.00 109.78 109.00 109.78 789 -1.80(-1.61%)
Jan 28, 2014 111.03 111.58 111.03 111.58 1,755 +2.12(+1.94%)
Jan 27, 2014 111.20 111.30 109.46 109.46 3,581 -2.03(-1.82%)
Jan 24, 2014 113.51 113.51 111.49 111.49 0 -4.08(-3.53%)
Jan 23, 2014 115.36 115.80 115.13 115.57 1,509 -0.58(-0.50%)
Jan 22, 2014 116.90 116.90 116.15 116.15 1,060 -0.29(-0.25%)
Jan 21, 2014 116.71 116.71 116.44 116.44 474 -0.40(-0.34%)
Jan 17, 2014 116.84 116.84 116.84 0 +0.09(+0.08%)
Jan 16, 2014 116.11 116.75 115.90 116.75 1,605 +1.20(+1.04%)
Jan 15, 2014 116.38 116.38 115.55 115.55 699 +0.37(+0.32%)
Jan 14, 2014 115.15 115.18 115.15 115.18 481 +1.11(+0.97%)
Jan 13, 2014 114.83 114.83 114.07 114.07 799 +0.32(+0.28%)
Jan 10, 2014 114.03 114.03 113.75 113.75 777 -0.85(-0.74%)
Jan 09, 2014 115.27 115.27 114.38 114.60 23,931 -0.33(-0.29%)
Jan 08, 2014 114.65 114.94 114.52 114.93 2,009 +1.48(+1.30%)
Jan 07, 2014 113.62 113.62 113.45 113.45 737 +0.03(+0.02%)
Jan 06, 2014 113.61 113.61 113.42 113.42 582 -1.01(-0.88%)
Jan 03, 2014 114.73 114.73 114.43 114.43 0 +0.21(+0.18%)
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.