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 (%)
Jun 30, 2017 92.96 93.99 92.96 93.99 999 -1.03(-1.08%)
Jun 29, 2017 93.75 95.02 93.74 95.02 1,264 +0.11(+0.12%)
Jun 28, 2017 94.55 95.50 94.55 94.91 970 +1.81(+1.94%)
Jun 27, 2017 92.90 93.10 92.90 93.10 1,534 -0.85(-0.90%)
Jun 26, 2017 94.13 94.13 93.95 93.95 381 +0.81(+0.87%)
Jun 23, 2017 92.84 93.36 92.84 93.14 645 +0.22(+0.24%)
Jun 21, 2017 92.92 92.92 92.92 258 +0.42(+0.45%)
Jun 20, 2017 92.50 92.50 92.50 92.50 239 -0.90(-0.96%)
Jun 19, 2017 93.40 93.40 93.40 93.40 113 +0.75(+0.81%)
Jun 16, 2017 92.65 92.65 92.65 92.65 506 +0.15(+0.16%)
Jun 15, 2017 92.50 92.50 92.50 92.50 120 -2.29(-2.42%)
Jun 14, 2017 94.79 94.79 94.79 94.79 570 -0.73(-0.77%)
Jun 13, 2017 95.05 95.53 95.05 95.53 56,951 +0.98(+1.03%)
Jun 12, 2017 95.00 95.30 94.55 94.55 1,112 -0.45(-0.47%)
Jun 09, 2017 94.43 95.00 94.43 95.00 474 -0.15(-0.16%)
Jun 07, 2017 95.15 95.15 95.15 135 +0.00(+0.00%)
Jun 06, 2017 95.08 95.15 94.75 95.15 1,121 -1.10(-1.14%)
Jun 05, 2017 96.25 96.25 96.25 96.25 479 -0.67(-0.70%)
Jun 02, 2017 96.45 96.92 96.45 96.92 1,456 +1.70(+1.79%)
Jun 01, 2017 95.22 95.22 95.22 95.22 552 +1.52(+1.63%)
May 30, 2017 93.70 93.70 93.70 154 -0.56(-0.59%)
May 26, 2017 93.64 94.26 93.64 94.26 604 -0.83(-0.87%)
May 25, 2017 95.09 95.09 95.09 95.09 411 -0.85(-0.89%)
May 24, 2017 95.45 96.00 95.45 95.94 47,129 -1.11(-1.14%)
May 23, 2017 97.05 97.05 97.05 97.05 351 +0.65(+0.67%)
May 22, 2017 96.40 96.40 96.40 96.40 297 +0.00(+0.00%)
May 19, 2017 96.50 96.75 96.00 96.40 695 +1.40(+1.47%)
May 18, 2017 94.50 95.00 94.36 95.00 893 -0.53(-0.55%)
May 17, 2017 96.00 96.80 95.53 95.53 2,736 -0.13(-0.13%)
May 16, 2017 96.70 96.70 95.60 95.66 9,961 -0.09(-0.10%)
May 15, 2017 95.40 95.75 95.24 95.75 705 +1.15(+1.22%)
May 12, 2017 95.15 95.35 94.60 94.60 986 -2.27(-2.34%)
May 11, 2017 97.50 97.50 96.87 96.87 1,528 -2.02(-2.05%)
May 10, 2017 98.30 98.89 98.30 98.89 675 +1.96(+2.02%)
May 09, 2017 98.00 98.00 96.93 96.93 515 -1.44(-1.47%)
May 08, 2017 97.95 98.38 97.89 98.38 1,290 +0.25(+0.26%)
May 05, 2017 97.25 98.37 96.87 98.12 2,295 +2.70(+2.83%)
May 04, 2017 95.00 95.60 95.00 95.42 984 +0.42(+0.44%)
May 03, 2017 95.02 95.02 95.00 95.00 614 -0.71(-0.74%)
May 02, 2017 95.45 95.71 95.22 95.71 1,430 +0.27(+0.28%)
May 01, 2017 95.70 95.70 95.40 95.44 1,323 +0.29(+0.30%)
Apr 28, 2017 95.06 95.15 95.05 95.15 709 -0.05(-0.05%)
Apr 27, 2017 95.35 95.35 94.86 95.20 2,050 -1.60(-1.65%)
Apr 26, 2017 96.85 96.85 96.80 96.80 1,440 +0.78(+0.82%)
Apr 25, 2017 96.00 96.02 95.46 96.02 1,361 +0.89(+0.93%)
Apr 24, 2017 94.64 95.13 94.56 95.13 3,141 +3.69(+4.04%)
Apr 21, 2017 91.00 91.44 90.26 91.44 1,765 +1.59(+1.77%)
Apr 20, 2017 89.85 89.85 89.85 89.85 434 +0.64(+0.72%)
Apr 19, 2017 89.59 90.25 89.21 89.21 2,194 +1.38(+1.57%)
Apr 18, 2017 87.87 87.99 87.70 87.83 5,345 -0.06(-0.07%)
Apr 17, 2017 87.12 87.89 87.12 87.89 1,255 -0.14(-0.16%)
Apr 12, 2017 88.03 88.03 88.03 2,122 +0.75(+0.86%)
Apr 11, 2017 87.50 87.50 87.28 87.28 486 -0.37(-0.42%)
Apr 10, 2017 87.25 87.65 87.12 87.65 2,065 -0.60(-0.68%)
Apr 07, 2017 88.25 88.25 88.25 88.25 418 +0.01(+0.01%)
Apr 06, 2017 88.24 88.24 88.24 88.24 220 -0.26(-0.29%)
Apr 05, 2017 88.75 88.76 88.50 88.50 1,524 -1.03(-1.16%)
Apr 04, 2017 88.92 89.53 88.92 89.53 1,643 -0.37(-0.41%)
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.