Bayerische Motoren Werke Ag (OP: BAMXF )

85.00 USD +1.40 (+1.67%)
Streaming Delayed Price Updated: 11:16 AM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 42.25 42.40 42.00 42.25 900 -0.25(-0.59%)
Nov 29, 2004 42.50 43.00 42.50 42.50 700 +0.65(+1.55%)
Nov 26, 2004 41.85 42.10 41.40 41.85 700 +0.35(+0.84%)
Nov 24, 2004 41.50 42.30 41.50 41.50 3,656 +0.00(+0.00%)
Nov 23, 2004 41.50 42.30 41.50 41.50 3,656 -0.75(-1.78%)
Nov 22, 2004 42.25 42.55 42.25 42.25 1,000 +0.00(+0.00%)
Nov 19, 2004 42.25 42.55 42.25 42.25 1,000 +0.25(+0.60%)
Nov 18, 2004 42.00 42.25 42.00 42.00 1,217 +0.00(+0.00%)
Nov 17, 2004 42.00 42.25 42.00 42.00 1,217 -0.75(-1.75%)
Nov 16, 2004 42.75 42.75 42.75 42.75 180 +0.15(+0.35%)
Nov 15, 2004 42.60 42.60 42.55 42.60 324 +0.20(+0.47%)
Nov 12, 2004 42.40 42.40 42.40 42.40 500 +0.00(+0.00%)
Nov 11, 2004 42.40 42.40 42.40 42.40 500 +0.10(+0.24%)
Nov 10, 2004 42.30 42.35 42.30 42.30 320 -0.10(-0.24%)
Nov 09, 2004 42.40 42.50 42.10 42.40 1,300 +0.00(+0.00%)
Nov 08, 2004 42.40 42.50 42.10 42.40 1,300 +0.65(+1.56%)
Nov 05, 2004 41.75 42.25 41.70 41.75 1,500 +0.00(+0.00%)
Nov 04, 2004 41.75 42.25 41.70 41.75 1,500 -1.05(-2.45%)
Nov 03, 2004 42.80 43.50 42.80 42.80 400 +0.00(+0.00%)
Nov 02, 2004 42.80 43.50 42.80 42.80 400 +0.05(+0.12%)
Nov 01, 2004 42.75 43.25 42.75 42.75 200 -0.05(-0.12%)
Oct 29, 2004 42.80 43.30 42.75 42.80 2,900 +0.00(+0.00%)
Oct 28, 2004 42.80 43.30 42.75 42.80 2,900 +0.80(+1.90%)
Oct 27, 2004 42.00 42.55 42.00 42.00 900 +0.80(+1.94%)
Oct 26, 2004 41.20 41.20 41.20 41.20 1,500 +0.00(+0.00%)
Oct 25, 2004 41.20 41.20 41.20 41.20 1,500 -1.10(-2.60%)
Oct 22, 2004 42.30 42.30 41.75 42.30 400 +0.00(+0.00%)
Oct 21, 2004 42.30 42.30 41.75 42.30 400 +0.00(+0.00%)
Oct 20, 2004 42.30 42.30 41.75 42.30 400 -0.10(-0.24%)
Oct 19, 2004 42.40 42.40 42.20 42.40 222 +0.75(+1.80%)
Oct 18, 2004 41.65 41.65 41.55 41.65 775 +0.00(+0.00%)
Oct 15, 2004 41.65 41.65 41.55 41.65 775 +0.10(+0.24%)
Oct 14, 2004 41.55 41.60 41.10 41.55 1,900 +0.00(+0.00%)
Oct 13, 2004 41.55 41.60 41.10 41.55 1,900 -0.65(-1.54%)
Oct 12, 2004 42.20 42.20 42.20 42.20 1,500 +0.00(+0.00%)
Oct 11, 2004 42.20 42.20 42.20 42.20 1,500 -0.55(-1.29%)
Oct 08, 2004 42.75 43.00 42.75 42.75 1,400 +0.00(+0.00%)
Oct 07, 2004 42.75 43.00 42.75 42.75 1,400 +0.35(+0.83%)
Oct 06, 2004 42.40 42.85 42.40 42.40 725 -0.10(-0.24%)
Oct 05, 2004 42.50 42.55 42.50 42.50 700 +0.20(+0.47%)
Oct 04, 2004 42.30 42.30 41.85 42.30 800 +0.00(+0.00%)
Oct 01, 2004 42.30 42.30 41.85 42.30 800 +0.85(+2.05%)
Sep 30, 2004 41.45 41.55 41.45 41.45 1,150 +0.00(+0.00%)
Sep 29, 2004 41.45 41.55 41.45 41.45 1,150 +0.20(+0.48%)
Sep 28, 2004 41.25 41.25 41.25 41.25 500 +0.00(+0.00%)
Sep 27, 2004 41.25 41.25 41.25 41.25 500 -0.45(-1.08%)
Sep 24, 2004 41.70 41.85 41.70 41.70 1,382 +0.00(+0.00%)
Sep 23, 2004 41.70 41.85 41.70 41.70 1,382 +0.00(+0.00%)
Sep 22, 2004 41.70 41.85 41.70 41.70 1,382 -1.10(-2.57%)
Sep 21, 2004 42.80 42.80 42.75 42.80 435 +0.00(+0.00%)
Sep 20, 2004 42.80 42.80 42.75 42.80 435 -0.25(-0.58%)
Sep 17, 2004 43.05 43.05 42.10 43.05 643 +0.65(+1.53%)
Sep 16, 2004 42.40 61.21 42.40 42.40 900 +0.00(+0.00%)
Sep 15, 2004 42.40 61.21 42.40 42.40 900 -0.85(-1.97%)
Sep 14, 2004 43.25 43.60 43.15 43.25 1,112 +0.15(+0.35%)
Sep 13, 2004 43.10 43.13 43.10 43.10 300 +1.20(+2.86%)
Sep 10, 2004 41.90 41.90 41.90 41.90 455 +0.00(+0.00%)
Sep 09, 2004 41.90 41.90 41.90 41.90 455 -0.85(-1.99%)
Sep 08, 2004 42.75 42.75 42.75 42.75 200 +0.65(+1.54%)
Sep 07, 2004 42.10 42.10 42.10 42.10 480 +0.00(+0.00%)
Sep 03, 2004 42.10 42.10 42.10 42.10 480 +0.50(+1.20%)
Sep 02, 2004 41.60 41.60 41.55 41.60 600 +0.00(+0.00%)
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.