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, 2008 47.90 47.90 47.90 47.90 200 +0.90(+1.91%)
Jun 27, 2008 47.00 47.40 47.00 47.00 1,410 -0.85(-1.78%)
Jun 26, 2008 47.85 48.00 47.70 47.85 1,598 -1.80(-3.63%)
Jun 25, 2008 49.65 49.65 49.50 49.65 900 +1.10(+2.27%)
Jun 24, 2008 48.55 49.00 48.55 48.55 1,500 -1.30(-2.61%)
Jun 23, 2008 50.25 49.85 49.85 49.85 500 -0.40(-0.80%)
Jun 20, 2008 50.25 50.25 50.25 50.25 140 -0.75(-1.47%)
Jun 19, 2008 51.00 51.35 51.00 51.00 730 -0.35(-0.68%)
Jun 18, 2008 51.35 51.35 50.90 51.35 3,299 -0.80(-1.53%)
Jun 17, 2008 52.15 52.50 52.15 52.15 1,200 +0.95(+1.86%)
Jun 16, 2008 51.20 51.20 51.20 51.20 100 -0.40(-0.78%)
Jun 13, 2008 51.60 51.60 51.40 51.60 1,300 +0.20(+0.39%)
Jun 12, 2008 51.40 51.65 51.40 51.40 803 +0.25(+0.49%)
Jun 11, 2008 51.15 51.60 51.15 51.15 600 -0.90(-1.73%)
Jun 10, 2008 52.05 52.95 52.05 52.05 545 -1.55(-2.89%)
Jun 09, 2008 53.60 53.90 53.60 53.60 400 -0.45(-0.83%)
Jun 06, 2008 54.05 54.60 54.05 54.05 1,384 -2.05(-3.65%)
Jun 05, 2008 56.10 56.40 55.95 56.10 2,709 -0.25(-0.44%)
Jun 04, 2008 56.35 56.80 56.15 56.35 1,047 -0.05(-0.09%)
Jun 03, 2008 56.40 56.40 56.40 56.40 1,774 +0.15(+0.27%)
Jun 02, 2008 56.25 57.00 56.25 56.25 840 -2.70(-4.58%)
May 30, 2008 57.30 58.95 58.15 58.95 724 +1.65(+2.88%)
May 29, 2008 57.30 57.30 57.30 57.30 164 +0.45(+0.79%)
May 28, 2008 56.85 57.70 56.85 56.85 505 +0.15(+0.26%)
May 27, 2008 55.55 56.70 56.70 56.70 100 +1.15(+2.07%)
May 26, 2008 55.55 55.55 55.55 55.55 310 +0.00(+0.00%)
May 23, 2008 55.55 55.55 55.55 55.55 310 -0.45(-0.80%)
May 22, 2008 56.00 56.15 56.00 56.00 605 +1.15(+2.10%)
May 21, 2008 54.85 57.14 54.65 54.85 3,000 -1.55(-2.75%)
May 20, 2008 56.40 57.15 56.40 56.40 910 -1.20(-2.08%)
May 19, 2008 57.25 57.60 57.60 57.60 500 +0.35(+0.61%)
May 16, 2008 57.25 57.25 57.25 57.25 100 +0.70(+1.24%)
May 15, 2008 56.55 56.55 56.55 56.55 300 +0.05(+0.09%)
May 14, 2008 56.50 56.50 56.50 56.50 0 +0.00(+0.00%)
May 13, 2008 56.50 56.70 56.50 56.50 4,400 +0.35(+0.62%)
May 12, 2008 56.15 56.15 56.15 56.15 175 -1.50(-2.60%)
May 09, 2008 57.65 57.65 57.65 57.65 0 +0.00(+0.00%)
May 08, 2008 57.65 58.05 57.65 57.65 563 -0.10(-0.17%)
May 07, 2008 57.75 58.05 57.75 57.75 460 +0.20(+0.35%)
May 06, 2008 57.55 57.60 57.25 57.55 3,100 +0.50(+0.88%)
May 05, 2008 57.05 57.05 57.05 57.05 100 +0.85(+1.51%)
May 02, 2008 54.75 56.80 56.20 56.20 837 +1.45(+2.65%)
May 01, 2008 54.75 54.75 54.75 54.75 0 +0.00(+0.00%)
Apr 30, 2008 54.75 54.88 54.60 54.75 15,807 +0.25(+0.46%)
Apr 29, 2008 54.50 54.95 54.50 54.50 1,105 -0.55(-1.00%)
Apr 28, 2008 55.05 55.05 54.65 55.05 565 +0.30(+0.55%)
Apr 25, 2008 52.50 55.55 54.75 54.75 2,387 +2.25(+4.29%)
Apr 24, 2008 52.50 53.45 52.50 52.50 500 -0.80(-1.50%)
Apr 23, 2008 53.30 53.30 53.30 53.30 187 -0.20(-0.37%)
Apr 22, 2008 53.50 54.30 53.50 53.50 775 -0.90(-1.65%)
Apr 21, 2008 54.40 54.70 54.40 54.40 900 -0.30(-0.55%)
Apr 18, 2008 54.70 54.70 54.25 54.70 200 +0.95(+1.77%)
Apr 17, 2008 53.75 53.75 53.75 53.75 1,400 -0.10(-0.19%)
Apr 16, 2008 53.85 53.85 53.05 53.85 1,175 -0.15(-0.28%)
Apr 15, 2008 54.00 54.00 54.00 54.00 100 +0.40(+0.75%)
Apr 14, 2008 56.40 53.60 53.60 53.60 100 -2.80(-4.96%)
Apr 11, 2008 56.40 56.40 56.40 56.40 0 +0.00(+0.00%)
Apr 10, 2008 56.40 56.45 56.40 56.40 1,989 -1.15(-2.00%)
Apr 09, 2008 57.55 57.55 57.55 57.55 187 +1.65(+2.95%)
Apr 08, 2008 57.05 55.95 55.90 55.90 500 -1.15(-2.02%)
Apr 07, 2008 57.05 57.05 56.45 57.05 978 +0.85(+1.51%)
Apr 04, 2008 56.20 56.60 56.20 56.20 610 +0.00(+0.00%)
Apr 03, 2008 56.20 56.20 55.95 56.20 700 -0.55(-0.97%)
Apr 02, 2008 54.35 56.90 56.75 56.75 325 +2.40(+4.42%)
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.