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 (%)
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%)
Apr 01, 2008 54.35 54.35 54.35 54.35 0 +0.00(+0.00%)
Mar 31, 2008 54.35 54.35 54.35 54.35 0 +0.00(+0.00%)
Mar 28, 2008 54.55 54.50 54.35 54.35 1,463 -0.20(-0.37%)
Mar 27, 2008 55.35 55.40 54.55 54.55 765 -0.80(-1.45%)
Mar 26, 2008 55.55 55.35 54.90 55.35 578 +2.45(+4.63%)
Mar 25, 2008 5.550 52.90 52.90 52.90 303 +0.00(+0.00%)
Mar 24, 2008 53.75 54.50 52.80 52.90 1,008 -0.85(-1.58%)
Mar 21, 2008 53.75 53.75 53.75 53.75 100 +0.00(+0.00%)
Mar 20, 2008 53.75 53.75 53.75 53.75 100 +1.60(+3.07%)
Mar 19, 2008 52.15 53.65 52.15 52.15 1,080 +0.15(+0.29%)
Mar 18, 2008 49.65 52.25 51.95 52.00 2,300 +2.35(+4.73%)
Mar 17, 2008 49.65 49.65 48.60 49.65 1,500 -1.35(-2.65%)
Mar 14, 2008 51.00 51.00 51.00 51.00 0 +0.00(+0.00%)
Mar 13, 2008 52.80 51.40 49.95 51.00 2,575 -1.80(-3.41%)
Mar 12, 2008 52.80 52.80 52.80 52.80 1,020 +1.55(+3.02%)
Mar 11, 2008 51.25 52.35 51.25 51.25 2,065 -0.95(-1.82%)
Mar 10, 2008 52.20 53.20 52.20 52.20 2,675 -1.10(-2.06%)
Mar 07, 2008 53.30 53.30 53.30 53.30 300 -0.15(-0.28%)
Mar 06, 2008 53.00 53.55 53.45 53.45 1,300 +0.45(+0.85%)
Mar 05, 2008 54.00 53.00 53.00 53.00 500 -1.00(-1.85%)
Mar 04, 2008 54.00 54.00 53.25 54.00 1,005 -1.15(-2.09%)
Mar 03, 2008 55.15 55.35 55.15 55.15 1,050 +0.05(+0.09%)
Feb 29, 2008 56.50 55.10 55.10 55.10 100 -1.40(-2.48%)
Feb 28, 2008 56.50 56.50 55.85 56.50 1,481 +0.45(+0.80%)
Feb 27, 2008 56.05 56.05 56.05 56.05 747 +0.70(+1.26%)
Feb 26, 2008 55.35 55.35 55.15 55.35 850 +1.30(+2.41%)
Feb 25, 2008 54.05 54.05 54.05 54.05 100 +1.45(+2.76%)
Feb 22, 2008 53.00 52.80 52.60 52.60 4,500 -0.40(-0.75%)
Feb 21, 2008 53.30 54.25 53.00 53.00 1,350 -0.30(-0.56%)
Feb 20, 2008 53.55 54.10 53.30 53.30 600 -0.25(-0.47%)
Feb 19, 2008 52.10 53.90 53.55 53.55 2,425 +1.45(+2.78%)
Feb 18, 2008 52.10 52.10 51.55 52.10 450 +0.00(+0.00%)
Feb 15, 2008 52.10 52.10 51.55 52.10 450 +1.10(+2.16%)
Feb 14, 2008 51.00 51.50 51.00 51.00 694 -1.65(-3.13%)
Feb 13, 2008 52.65 52.65 51.95 52.65 1,050 +0.90(+1.74%)
Feb 12, 2008 51.75 52.20 51.50 51.75 2,375 +1.75(+3.50%)
Feb 11, 2008 50.00 50.00 49.60 50.00 1,574 -0.05(-0.10%)
Feb 08, 2008 50.05 50.05 49.55 50.05 1,000 -0.30(-0.60%)
Feb 07, 2008 50.50 50.35 49.85 50.35 1,025 -0.15(-0.30%)
Feb 06, 2008 50.50 51.60 50.50 50.50 1,900 -1.75(-3.35%)
Feb 05, 2008 56.70 53.15 52.25 52.25 800 -4.45(-7.85%)
Feb 04, 2008 55.50 57.15 56.70 56.70 2,216 +1.20(+2.16%)
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.