Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bayerische Motoren Werke Ag (OP: BAMXF )

113.75 UNCHANGED
Streaming Delayed Price Updated: 2:27 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 118.67 119.76 118.41 118.41 588 -0.09(-0.08%)
Apr 29, 2015 119.70 119.70 117.82 118.50 1,085 -2.50(-2.07%)
Apr 28, 2015 120.99 121.25 120.67 121.00 2,882 -1.57(-1.28%)
Apr 27, 2015 122.73 122.98 122.57 122.57 862 +3.32(+2.79%)
Apr 24, 2015 119.29 119.75 119.00 119.25 929 -0.75(-0.63%)
Apr 23, 2015 119.70 120.75 119.70 120.00 1,002 +1.99(+1.69%)
Apr 22, 2015 118.51 118.51 117.73 118.01 510 -2.49(-2.07%)
Apr 21, 2015 120.50 120.50 120.50 120.50 310 +0.59(+0.49%)
Apr 20, 2015 119.88 120.00 119.88 119.91 1,086 +0.96(+0.81%)
Apr 17, 2015 120.00 120.00 118.78 118.95 2,022 -2.53(-2.08%)
Apr 16, 2015 122.00 122.00 121.45 121.48 420 -2.22(-1.79%)
Apr 15, 2015 122.78 123.75 122.78 123.70 4,447 +1.11(+0.91%)
Apr 13, 2015 122.59 122.59 122.59 289 -2.12(-1.70%)
Apr 10, 2015 124.04 124.71 124.04 124.71 1,976 +0.54(+0.43%)
Apr 09, 2015 124.50 124.50 124.17 124.17 635 -0.83(-0.66%)
Apr 07, 2015 125.00 125.00 125.00 309 -1.99(-1.57%)
Apr 06, 2015 126.23 127.00 126.23 126.99 1,220 +2.54(+2.04%)
Apr 02, 2015 124.45 124.45 124.45 0 +0.31(+0.25%)
Apr 01, 2015 124.75 124.75 124.14 124.14 293 -0.34(-0.27%)
Mar 31, 2015 124.33 124.48 124.33 124.48 705 -1.47(-1.17%)
Mar 30, 2015 128.00 128.00 125.95 125.95 865 -0.36(-0.29%)
Mar 27, 2015 126.20 126.31 126.20 126.31 549 -0.48(-0.38%)
Mar 26, 2015 123.50 126.80 123.50 126.80 886 +1.52(+1.21%)
Mar 25, 2015 125.95 126.57 125.28 125.28 1,152 -0.60(-0.48%)
Mar 24, 2015 125.88 125.88 125.88 125.88 554 +2.00(+1.61%)
Mar 23, 2015 123.88 123.88 123.88 123.88 534 -2.62(-2.07%)
Mar 20, 2015 126.79 126.79 125.29 126.50 1,674 +2.51(+2.02%)
Mar 19, 2015 123.99 123.99 123.02 123.99 650 -2.01(-1.60%)
Mar 18, 2015 123.62 126.00 123.62 126.00 2,158 -2.72(-2.11%)
Mar 17, 2015 129.50 129.50 127.20 128.72 927 -1.73(-1.33%)
Mar 16, 2015 128.19 130.45 128.19 130.45 1,687 +5.70(+4.57%)
Mar 13, 2015 125.00 125.00 124.75 124.75 2,230 -1.50(-1.19%)
Mar 12, 2015 126.10 126.25 125.16 126.25 644 -0.05(-0.04%)
Mar 11, 2015 124.40 126.30 124.40 126.30 1,187 +5.15(+4.25%)
Mar 10, 2015 121.71 121.71 121.15 121.15 814 -3.26(-2.62%)
Mar 09, 2015 124.56 124.56 124.32 124.41 1,133 -0.84(-0.67%)
Mar 06, 2015 125.69 125.79 124.20 125.25 600 -0.40(-0.32%)
Mar 05, 2015 125.58 125.65 125.58 125.65 689 +0.42(+0.34%)
Mar 04, 2015 124.84 124.84 125.23 543 +0.39(+0.31%)
Mar 03, 2015 124.84 124.84 124.84 543 -2.77(-2.17%)
Mar 02, 2015 128.00 128.00 127.13 127.61 3,623 +1.16(+0.92%)
Feb 27, 2015 124.10 126.50 124.10 126.45 1,351 +1.14(+0.91%)
Feb 26, 2015 124.96 125.31 124.96 125.31 1,244 +1.12(+0.91%)
Feb 25, 2015 124.13 124.30 123.82 124.18 3,567 -1.47(-1.17%)
Feb 24, 2015 124.88 125.17 124.88 125.65 1,449 -0.41(-0.33%)
Feb 23, 2015 126.39 126.50 126.02 126.06 1,978 -1.62(-1.27%)
Feb 20, 2015 123.65 128.29 123.65 127.68 3,854 +3.22(+2.59%)
Feb 19, 2015 123.89 124.55 123.89 124.46 543 +1.01(+0.82%)
Feb 18, 2015 123.03 123.62 123.03 123.45 1,375 +1.11(+0.91%)
Feb 17, 2015 122.03 122.67 121.08 122.34 1,172 -0.35(-0.29%)
Feb 13, 2015 122.69 122.69 122.69 0 +0.02(+0.02%)
Feb 12, 2015 121.74 122.67 121.42 122.67 13,091 +4.39(+3.71%)
Feb 11, 2015 117.44 118.28 117.44 118.28 944 -0.01(-0.01%)
Feb 10, 2015 118.19 118.29 118.19 118.29 604 +2.48(+2.14%)
Feb 09, 2015 116.11 116.11 115.81 115.81 3,046 -3.86(-3.23%)
Feb 06, 2015 121.30 121.30 119.30 119.67 2,845 -3.31(-2.69%)
Feb 05, 2015 121.73 122.98 121.50 122.98 1,756 +1.39(+1.14%)
Feb 04, 2015 120.07 121.59 120.07 121.59 2,167 -1.30(-1.06%)
Feb 03, 2015 121.53 123.06 121.53 122.89 7,794 +4.51(+3.81%)
Feb 02, 2015 116.81 118.38 116.80 118.38 3,596 +2.17(+1.87%)
Jan 30, 2015 116.77 116.84 115.97 116.21 4,503 -0.03(-0.03%)
Jan 29, 2015 115.95 116.42 115.95 116.24 3,357 +1.24(+1.08%)
Jan 28, 2015 117.73 117.73 115.00 115.00 3,792 -1.75(-1.50%)
Jan 27, 2015 116.80 117.00 116.22 116.75 2,252 -2.59(-2.17%)
Jan 26, 2015 118.00 119.34 118.00 119.34 2,109 +4.18(+3.63%)
Jan 23, 2015 115.20 115.88 115.16 115.16 4,345 +2.11(+1.87%)
Jan 22, 2015 111.61 113.25 111.49 113.05 5,210 +3.39(+3.09%)
Jan 21, 2015 109.08 109.84 109.08 109.66 978 +1.66(+1.54%)
Jan 16, 2015 108.00 108.00 108.00 185 +2.00(+1.89%)
Jan 15, 2015 105.78 106.00 105.78 106.00 1,778 +1.13(+1.08%)
Jan 14, 2015 105.00 105.00 104.59 104.87 9,134 +0.12(+0.11%)
Jan 13, 2015 104.75 0 -0.20(-0.19%)
Jan 12, 2015 105.00 105.00 104.95 104.95 570 +0.45(+0.43%)
Jan 09, 2015 104.85 104.85 103.76 104.50 1,047 -1.37(-1.29%)
Jan 08, 2015 105.87 105.87 105.69 105.87 1,748 +3.44(+3.36%)
Jan 07, 2015 101.72 102.43 101.72 102.43 517 +0.39(+0.38%)
Jan 06, 2015 102.42 102.42 102.00 102.04 1,654 +1.53(+1.52%)
Jan 05, 2015 100.42 100.51 100.42 100.51 735 -4.88(-4.63%)
Jan 02, 2015 105.10 105.39 105.10 105.39 832 -1.91(-1.78%)
Dec 31, 2014 107.30 107.30 107.30 0 -2.20(-2.01%)
Dec 30, 2014 108.77 109.50 108.77 109.50 1,381 -0.80(-0.72%)
Dec 29, 2014 110.85 110.85 110.24 110.30 1,199 +0.55(+0.50%)
Dec 26, 2014 109.75 109.75 109.75 109.75 559 -1.35(-1.22%)
Dec 24, 2014 111.10 111.10 111.10 0 +0.35(+0.32%)
Dec 23, 2014 110.68 110.75 110.68 110.75 511 +0.47(+0.43%)
Dec 22, 2014 110.28 110.28 110.28 110.28 704 -0.29(-0.26%)
Dec 19, 2014 110.57 110.57 110.57 110.57 390 -0.01(-0.01%)
Dec 18, 2014 110.37 110.77 110.37 110.58 2,886 +0.58(+0.53%)
Dec 17, 2014 110.00 110.00 110.00 110.00 666 +1.00(+0.92%)
Dec 16, 2014 109.00 109.00 2,219 +3.00(+2.83%)
Dec 15, 2014 109.00 109.05 105.16 106.00 1,127 -3.59(-3.27%)
Dec 12, 2014 110.36 110.36 109.59 109.59 646 -2.30(-2.06%)
Dec 11, 2014 111.89 111.89 111.89 111.89 439 +0.89(+0.80%)
Dec 10, 2014 112.26 112.26 110.95 111.00 2,496 +1.25(+1.14%)
Dec 09, 2014 111.26 111.26 109.75 109.75 2,789 -2.47(-2.21%)
Dec 08, 2014 112.77 112.77 112.22 112.22 452 -0.92(-0.81%)
Dec 05, 2014 113.10 113.63 113.10 113.14 807 +1.59(+1.43%)
Dec 04, 2014 111.62 111.99 111.55 111.55 1,244 -0.40(-0.36%)
Dec 03, 2014 112.35 112.35 111.95 111.95 5,857 -1.55(-1.37%)
Dec 02, 2014 114.00 114.00 113.50 113.50 2,579 -1.19(-1.04%)
Dec 01, 2014 114.35 115.09 114.35 114.69 2,330 +0.24(+0.21%)
Nov 28, 2014 114.44 114.45 114.44 114.45 2,195 +1.25(+1.10%)
Nov 26, 2014 113.20 113.20 113.20 0 +0.60(+0.53%)
Nov 25, 2014 112.50 113.00 112.50 112.60 7,649 +1.16(+1.04%)
Nov 24, 2014 111.17 111.77 111.17 111.44 1,581 +3.23(+2.98%)
Nov 21, 2014 108.63 109.62 108.21 108.21 5,187 +1.46(+1.37%)
Nov 20, 2014 106.08 106.92 106.08 106.75 1,898 +0.35(+0.33%)
Nov 19, 2014 105.86 106.40 105.86 106.40 878 +0.48(+0.45%)
Nov 18, 2014 105.92 105.92 105.92 105.92 609 +2.13(+2.06%)
Nov 17, 2014 103.79 103.79 103.79 103.79 330 -0.71(-0.68%)
Nov 14, 2014 103.00 104.50 103.00 104.50 968 +0.89(+0.86%)
Nov 13, 2014 103.48 103.61 103.48 103.61 733 +0.85(+0.83%)
Nov 12, 2014 102.73 103.05 102.73 102.76 1,132 -2.12(-2.02%)
Nov 11, 2014 103.88 105.50 103.88 104.88 2,142 +0.72(+0.69%)
Nov 10, 2014 104.17 104.24 103.96 104.16 747 +0.66(+0.64%)
Nov 07, 2014 102.85 103.50 102.85 103.50 1,954 -1.04(-0.99%)
Nov 06, 2014 105.14 105.14 104.32 104.54 1,080 -0.98(-0.93%)
Nov 05, 2014 105.52 105.52 105.52 105.52 235 +0.75(+0.72%)
Nov 04, 2014 104.63 105.04 104.63 104.77 2,678 -2.21(-2.07%)
Nov 03, 2014 106.54 106.98 106.54 106.98 1,321 -0.02(-0.02%)
Oct 31, 2014 107.00 107.00 107.00 107.00 294 +2.82(+2.71%)
Oct 30, 2014 104.18 104.18 104.18 104.18 373 +0.34(+0.33%)
Oct 29, 2014 105.00 105.00 103.84 103.84 352 -1.69(-1.60%)
Oct 28, 2014 105.10 106.08 105.00 105.53 2,307 +1.96(+1.89%)
Oct 27, 2014 102.90 104.89 104.89 103.57 2,418 -1.32(-1.26%)
Oct 24, 2014 104.89 104.89 104.89 104.89 300 -0.36(-0.34%)
Oct 23, 2014 105.18 105.54 104.85 105.25 2,069 +1.70(+1.64%)
Oct 22, 2014 104.55 104.58 103.55 103.55 2,896 -0.85(-0.81%)
Oct 21, 2014 103.96 104.40 103.87 104.40 937 +4.00(+3.98%)
Oct 20, 2014 101.59 101.63 100.41 100.41 2,214 +0.91(+0.91%)
Oct 16, 2014 99.50 99.50 99.50 144 -0.00(-0.01%)
Oct 15, 2014 99.13 99.50 98.06 99.50 8,231 -0.25(-0.25%)
Oct 14, 2014 100.88 100.94 99.75 99.75 1,389 -0.25(-0.25%)
Oct 13, 2014 100.77 100.77 99.92 100.00 1,717 +0.00(+0.00%)
Oct 10, 2014 100.00 100.75 100.00 100.00 1,295 -5.23(-4.97%)
Oct 09, 2014 106.05 106.20 105.23 105.23 711 +0.43(+0.41%)
Oct 08, 2014 103.23 104.80 102.68 104.80 2,541 +0.20(+0.19%)
Oct 07, 2014 104.46 104.60 104.34 104.60 969 +1.60(+1.55%)
Oct 06, 2014 105.35 105.35 102.88 103.00 1,650 -3.30(-3.10%)
Oct 03, 2014 106.25 106.32 105.20 106.30 1,570 -0.70(-0.65%)
Oct 02, 2014 106.35 107.00 106.20 107.00 796 +1.85(+1.76%)
Oct 01, 2014 107.07 107.07 105.15 105.15 1,817 -3.63(-3.34%)
Sep 30, 2014 106.78 108.78 106.35 108.78 2,007 +0.77(+0.71%)
Sep 29, 2014 107.64 108.28 107.64 108.01 6,473 -1.60(-1.46%)
Sep 26, 2014 109.61 109.61 109.61 109.61 529 +1.34(+1.24%)
Sep 25, 2014 108.75 109.08 108.27 108.27 1,562 -2.74(-2.47%)
Sep 24, 2014 110.94 111.16 110.94 111.00 980 +1.83(+1.68%)
Sep 23, 2014 109.29 109.29 109.10 109.17 1,902 -2.56(-2.30%)
Sep 22, 2014 111.53 111.74 110.69 111.74 2,586 -2.74(-2.39%)
Sep 19, 2014 114.79 114.79 114.32 114.48 662 -2.44(-2.09%)
Sep 18, 2014 116.66 116.96 116.66 116.92 1,753 -0.08(-0.07%)
Sep 17, 2014 116.14 117.00 116.14 117.00 696 +0.72(+0.62%)
Sep 16, 2014 115.23 116.82 115.23 116.28 1,214 +0.03(+0.03%)
Sep 15, 2014 116.25 116.25 116.25 116.25 264 +1.09(+0.95%)
Sep 12, 2014 115.60 116.69 115.16 989 -1.53(-1.31%)
Sep 11, 2014 115.45 116.69 115.45 116.69 1,554 -0.07(-0.06%)
Sep 10, 2014 116.86 116.86 116.76 116.76 439 -0.89(-0.76%)
Sep 09, 2014 117.40 117.75 116.86 117.65 4,276 -1.07(-0.90%)
Sep 08, 2014 118.72 118.72 118.72 118.72 539 -1.13(-0.94%)
Sep 05, 2014 119.72 119.85 119.72 119.85 705 +1.07(+0.90%)
Sep 04, 2014 118.69 118.78 118.78 437 +0.09(+0.08%)
Sep 03, 2014 118.69 118.69 118.69 118.69 505 +3.94(+3.43%)
Sep 02, 2014 115.70 115.76 114.75 114.75 1,111 -1.45(-1.25%)
Aug 29, 2014 116.20 116.20 116.20 0 -0.80(-0.68%)
Aug 28, 2014 118.95 118.95 117.00 453 -1.95(-1.64%)
Aug 27, 2014 118.80 119.35 118.80 118.95 698 -1.43(-1.19%)
Aug 26, 2014 120.38 119.88 120.38 2,516 +0.15(+0.12%)
Aug 25, 2014 120.50 120.50 120.23 120.23 1,158 +2.53(+2.15%)
Aug 22, 2014 118.43 118.95 118.43 117.70 774 -1.83(-1.53%)
Aug 21, 2014 119.53 117.74 119.53 901 +1.79(+1.52%)
Aug 20, 2014 116.65 117.89 116.65 117.74 958 -1.24(-1.04%)
Aug 19, 2014 118.98 117.52 118.98 993 +1.46(+1.24%)
Aug 18, 2014 117.42 117.60 117.42 117.52 1,604 +0.52(+0.44%)
Aug 15, 2014 118.54 118.54 118.50 117.00 1,074 -0.99(-0.84%)
Aug 14, 2014 118.50 118.50 117.99 117.99 516 +0.50(+0.42%)
Aug 13, 2014 117.50 117.50 117.50 117.50 386 +0.73(+0.63%)
Aug 12, 2014 116.82 117.10 116.76 116.76 1,697 -2.01(-1.69%)
Aug 11, 2014 118.91 119.29 118.43 118.77 1,495 +2.65(+2.28%)
Aug 08, 2014 115.50 116.12 115.50 116.12 945 +0.65(+0.56%)
Aug 07, 2014 115.59 115.59 115.47 115.47 623 -2.58(-2.19%)
Aug 06, 2014 115.75 118.05 115.75 118.05 662 -0.30(-0.25%)
Aug 05, 2014 118.36 118.36 118.35 118.35 816 -0.74(-0.62%)
Aug 04, 2014 119.42 119.52 118.68 119.09 1,753 +2.17(+1.86%)
Aug 01, 2014 118.15 118.60 116.92 116.92 2,371 -2.27(-1.90%)
Jul 31, 2014 120.15 120.15 119.18 119.18 1,480 -3.40(-2.77%)
Jul 30, 2014 123.00 123.00 122.58 122.58 881 -0.26(-0.21%)
Jul 29, 2014 122.85 122.85 122.84 122.84 773 -1.73(-1.39%)
Jul 28, 2014 124.70 124.70 123.86 124.57 2,124 -1.87(-1.48%)
Jul 25, 2014 127.55 127.55 126.44 126.44 982 -2.46(-1.91%)
Jul 24, 2014 127.73 128.90 127.73 128.90 607 +1.43(+1.12%)
Jul 23, 2014 127.17 127.47 127.17 127.47 673 +0.60(+0.47%)
Jul 22, 2014 126.87 126.87 126.87 126.87 568 +1.87(+1.50%)
Jul 21, 2014 125.50 125.50 125.00 125.00 402 -2.30(-1.81%)
Jul 18, 2014 126.54 127.30 126.50 127.30 769 -0.49(-0.38%)
Jul 17, 2014 127.79 127.79 127.79 127.79 769 -1.01(-0.78%)
Jul 16, 2014 128.32 128.80 128.26 128.80 952 +2.61(+2.07%)
Jul 14, 2014 126.19 126.19 126.19 281 +1.15(+0.92%)
Jul 11, 2014 125.35 125.35 124.91 125.04 638 +0.20(+0.16%)
Jul 10, 2014 123.95 124.84 123.90 124.84 1,445 -1.93(-1.52%)
Jul 09, 2014 126.01 126.77 125.80 126.77 878 +0.09(+0.07%)
Jul 08, 2014 127.00 127.00 126.23 126.68 1,977 -1.40(-1.09%)
Jul 07, 2014 128.70 128.70 127.95 128.08 1,866 -1.70(-1.31%)
Jul 03, 2014 129.78 129.78 129.78 0 +1.28(+1.00%)
Jul 02, 2014 128.03 128.50 128.03 128.50 822 +1.33(+1.05%)
Jul 01, 2014 126.69 127.17 126.69 127.17 2,005 +0.57(+0.45%)
Jun 30, 2014 126.60 126.60 126.60 126.60 211 +0.12(+0.09%)
Jun 27, 2014 125.64 126.48 125.64 126.48 434 +0.06(+0.05%)
Jun 26, 2014 125.45 126.42 125.45 126.42 1,077 -0.64(-0.50%)
Jun 25, 2014 126.35 127.17 126.35 127.06 721 -1.02(-0.80%)
Jun 24, 2014 127.46 128.14 127.46 128.08 2,982 +2.42(+1.93%)
Jun 23, 2014 125.26 125.66 124.58 125.66 7,235 -0.48(-0.38%)
Jun 20, 2014 126.57 126.57 125.96 126.14 1,557 -0.39(-0.31%)
Jun 19, 2014 126.20 126.53 126.20 126.53 2,315 +2.28(+1.84%)
Jun 18, 2014 124.20 124.25 123.90 124.25 2,991 +0.90(+0.73%)
Jun 17, 2014 123.23 123.35 123.23 123.35 1,926 -0.01(-0.01%)
Jun 16, 2014 123.36 123.36 123.36 123.36 941 +0.53(+0.43%)
Jun 13, 2014 122.70 122.83 122.56 122.83 546 -1.21(-0.98%)
Jun 12, 2014 124.04 124.04 124.04 124.04 254 -0.32(-0.26%)
Jun 10, 2014 124.36 124.36 124.36 170 -2.45(-1.93%)
Jun 06, 2014 126.50 126.81 126.50 126.81 349 +0.46(+0.36%)
Jun 05, 2014 124.74 126.35 124.74 126.35 1,091 +2.08(+1.67%)
Jun 04, 2014 124.14 124.61 123.89 124.27 1,294 -1.18(-0.94%)
Jun 03, 2014 125.15 125.45 125.15 125.45 540 +1.42(+1.14%)
Jun 02, 2014 124.69 124.73 123.75 124.03 991 -1.52(-1.21%)
May 30, 2014 125.55 125.55 125.55 125.55 195 +0.21(+0.17%)
May 29, 2014 125.16 125.34 125.16 125.34 910 +1.76(+1.42%)
May 28, 2014 123.87 124.35 123.58 123.58 2,089 -1.69(-1.35%)
May 27, 2014 125.33 125.33 125.27 125.27 437 +2.53(+2.06%)
May 23, 2014 122.74 122.74 122.74 0 +1.04(+0.85%)
May 22, 2014 121.70 121.70 121.70 121.70 235 +0.82(+0.68%)
May 21, 2014 121.41 121.41 120.88 120.88 257 +0.35(+0.29%)
May 20, 2014 121.05 121.05 120.46 120.53 1,873 -0.61(-0.51%)
May 19, 2014 121.03 121.20 121.03 121.14 12,125 +2.80(+2.36%)
May 16, 2014 118.17 118.35 118.14 118.35 1,455 -2.95(-2.43%)
May 15, 2014 121.30 121.60 121.30 121.30 415 -0.95(-0.78%)
May 14, 2014 122.25 122.25 122.25 122.25 479 -0.18(-0.15%)
May 13, 2014 122.59 122.97 122.43 122.43 8,340 +0.13(+0.11%)
May 12, 2014 122.00 122.30 122.00 122.30 1,419 +0.24(+0.20%)
May 09, 2014 121.10 122.06 121.10 122.06 1,106 +0.39(+0.32%)
May 08, 2014 122.13 122.13 121.67 121.67 875 -1.45(-1.18%)
May 07, 2014 123.12 123.12 123.12 123.12 271 -0.13(-0.11%)
May 06, 2014 123.07 123.25 123.06 123.25 713 +2.15(+1.78%)
May 05, 2014 121.10 121.10 121.10 121.10 876 -2.43(-1.97%)
May 02, 2014 123.14 123.53 123.14 123.53 849 -1.49(-1.19%)
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.