Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	75.30	75.70	75.20	75.40	2,387	+4.50(+6.35%)
Nov 28, 2011		70.90	70.90	70.90	0	+4.15(+6.22%)
Nov 25, 2011	66.58	66.80	66.58	66.75	329	+0.70(+1.06%)
Nov 23, 2011	66.87	67.00	66.00	66.05	4,098	-3.33(-4.80%)
Nov 22, 2011	69.38	69.38	69.38	69.38	300	+0.10(+0.14%)
Nov 21, 2011	69.98	70.03	69.12	69.28	4,425	-3.15(-4.35%)
Nov 18, 2011	72.05	72.43	72.05	72.43	400	+0.43(+0.60%)
Nov 17, 2011	74.65	74.67	72.00	72.00	395	-2.65(-3.55%)
Nov 16, 2011	75.06	75.50	74.57	74.65	5,715	-3.46(-4.43%)
Nov 15, 2011	78.80	78.80	78.11	78.11	900	-0.39(-0.50%)
Nov 14, 2011	78.01	78.65	78.01	78.50	2,277	-1.87(-2.33%)
Nov 11, 2011	79.73	80.59	79.73	80.37	1,090	+1.32(+1.67%)
Nov 10, 2011	78.54	79.35	78.54	79.05	315	+2.85(+3.74%)
Nov 09, 2011	77.51	77.51	76.20	76.20	2,722	-5.80(-7.07%)
Nov 08, 2011	83.00	83.00	81.10	82.00	1,511	+1.96(+2.45%)
Nov 07, 2011	80.04	80.04	80.04	80.04	150	+0.04(+0.05%)
Nov 04, 2011	79.96	80.00	79.96	80.00	500	-4.55(-5.38%)
Nov 03, 2011	81.22	84.55	81.22	84.55	1,175	+4.17(+5.19%)
Nov 02, 2011	79.10	80.38	78.80	80.38	700	+1.73(+2.20%)
Nov 01, 2011	75.82	78.70	75.39	78.65	1,093	-3.35(-4.09%)
Oct 31, 2011	83.20	83.20	82.00	82.00	604	-5.18(-5.94%)
Oct 28, 2011	86.86	87.44	86.86	87.18	750	-0.12(-0.14%)
Oct 27, 2011	85.44	87.45	85.42	87.30	2,920	+6.64(+8.23%)
Oct 26, 2011	82.60	82.60	79.19	80.66	1,283	+1.16(+1.46%)
Oct 25, 2011	80.18	80.18	79.50	79.50	950	-0.48(-0.60%)
Oct 24, 2011	78.85	80.94	78.85	79.98	2,789	+0.98(+1.24%)
Oct 21, 2011	78.06	79.00	78.06	79.00	5,831	+3.98(+5.31%)
Oct 20, 2011	73.58	75.30	73.58	75.02	500	+0.33(+0.44%)
Oct 19, 2011	75.30	75.30	74.47	74.69	350	-1.02(-1.35%)
Oct 18, 2011	75.49	75.71	75.49	75.71	200	+0.86(+1.15%)
Oct 17, 2011	76.70	76.70	74.85	74.85	795	-3.17(-4.06%)
Oct 14, 2011	79.12	79.12	78.02	78.02	571	+2.39(+3.16%)
Oct 13, 2011	75.09	75.65	75.00	75.63	1,942	-0.27(-0.36%)
Oct 12, 2011	75.40	75.90	75.40	75.90	300	+2.95(+4.04%)
Oct 11, 2011	72.95	72.95	72.95	72.95	1,100	+0.75(+1.04%)
Oct 10, 2011	71.89	72.51	71.89	72.20	2,614	+4.75(+7.04%)
Oct 07, 2011	68.84	68.84	67.45	67.45	996	+1.40(+2.12%)
Oct 06, 2011	64.45	66.20	64.45	66.05	1,900	+2.65(+4.18%)
Oct 05, 2011	62.17	63.40	61.94	63.40	2,528	+4.10(+6.91%)
Oct 04, 2011	58.02	60.00	57.30	59.30	2,712	-1.95(-3.18%)
Oct 03, 2011	62.69	63.20	61.25	61.25	4,902	-5.60(-8.38%)
Sep 30, 2011	66.29	67.60	66.29	66.85	3,268	-4.78(-6.67%)
Sep 29, 2011	71.52	71.63	71.52	71.63	320	+0.17(+0.24%)
Sep 28, 2011	73.75	73.75	71.46	71.46	900	-1.41(-1.93%)
Sep 27, 2011	73.48	73.55	72.87	72.87	2,220	+4.47(+6.54%)
Sep 26, 2011	68.50	68.69	67.29	68.40	4,376	-2.40(-3.39%)
Sep 23, 2011	68.60	72.63	68.60	70.80	1,855	+0.38(+0.54%)
Sep 22, 2011	71.02	72.00	70.41	70.42	2,323	-5.16(-6.83%)
Sep 21, 2011	77.76	77.76	75.58	75.58	1,514	-2.12(-2.73%)
Sep 20, 2011	78.49	78.49	77.70	77.70	1,056	+0.70(+0.91%)
Sep 19, 2011	75.93	77.11	75.93	77.00	1,800	-1.87(-2.37%)
Sep 16, 2011	79.14	79.49	78.25	78.87	5,150	-0.08(-0.10%)
Sep 15, 2011	78.42	79.17	78.39	78.95	2,563	+2.95(+3.88%)
Sep 14, 2011	74.75	76.00	74.48	76.00	940	+5.32(+7.53%)
Sep 13, 2011	71.36	71.36	70.68	70.68	315	+0.78(+1.12%)
Sep 12, 2011	67.88	69.90	67.88	69.90	2,059	-0.25(-0.36%)
Sep 09, 2011	71.80	71.90	70.01	70.15	4,083	-3.50(-4.75%)
Sep 08, 2011	74.18	75.00	73.61	73.65	27,258	-2.65(-3.47%)
Sep 07, 2011	75.28	76.30	75.07	76.30	1,790	+4.55(+6.34%)
Sep 06, 2011	70.91	72.10	70.30	71.75	10,009	-5.15(-6.70%)
Sep 02, 2011	77.10	77.50	76.56	76.90	6,219	-4.20(-5.18%)
Sep 01, 2011	80.40	81.80	79.86	81.10	4,127	+0.20(+0.25%)
Aug 31, 2011	79.76	81.83	79.76	80.90	6,350	+2.50(+3.19%)
Aug 30, 2011	78.15	78.49	77.48	78.40	2,060	-1.10(-1.38%)
Aug 29, 2011	79.14	79.92	79.00	79.50	10,353	+1.34(+1.71%)
Aug 26, 2011	76.30	79.25	75.49	78.16	3,683	+1.41(+1.84%)
Aug 25, 2011	78.99	79.85	76.52	76.75	2,400	-1.30(-1.67%)
Aug 24, 2011	78.08	78.11	76.91	78.05	3,238	+2.65(+3.51%)
Aug 23, 2011	73.15	75.40	73.00	75.40	3,679	+3.65(+5.09%)
Aug 22, 2011	74.76	74.76	71.56	71.75	9,944	-3.25(-4.33%)
Aug 19, 2011	74.44	77.45	74.44	75.00	6,327	-2.75(-3.54%)
Aug 18, 2011	79.33	79.33	76.67	77.75	39,458	-6.09(-7.26%)
Aug 17, 2011	85.09	85.95	83.84	83.84	1,050	+0.09(+0.11%)
Aug 16, 2011	83.76	84.85	83.25	83.75	3,216	-2.90(-3.35%)
Aug 15, 2011	87.11	87.11	86.38	86.65	1,535	+2.64(+3.14%)
Aug 12, 2011	84.65	85.20	83.80	84.01	3,551	+0.26(+0.31%)
Aug 11, 2011	78.92	83.75	78.75	83.75	4,223	+4.50(+5.68%)
Aug 10, 2011	81.55	81.65	78.10	79.25	11,059	-1.65(-2.04%)
Aug 09, 2011	83.35	85.00	80.90	80.90	8,025	+3.30(+4.25%)
Aug 08, 2011	78.97	79.85	75.30	77.60	8,206	-12.18(-13.57%)
Aug 05, 2011	89.65	89.87	84.85	89.78	5,545	+5.58(+6.63%)
Aug 04, 2011	89.49	89.75	84.20	84.20	7,078	-9.95(-10.57%)
Aug 03, 2011	94.80	94.80	92.86	94.15	1,908	+2.16(+2.35%)
Aug 02, 2011	96.69	96.98	91.99	91.99	4,210	-5.51(-5.65%)
Aug 01, 2011	100.22	100.30	96.13	97.50	6,900	-2.29(-2.29%)
Jul 29, 2011	99.90	100.65	99.55	99.79	2,781	-0.21(-0.21%)
Jul 28, 2011	98.85	100.70	98.85	100.00	2,145	-0.99(-0.98%)
Jul 27, 2011	103.82	103.82	100.99	100.99	2,525	-3.61(-3.45%)
Jul 26, 2011	105.05	105.05	103.94	104.60	1,306	-1.01(-0.96%)
Jul 25, 2011	105.04	105.84	105.00	105.61	1,515	+3.60(+3.53%)
Jul 22, 2011	102.00	102.01	102.00	102.01	300	+0.71(+0.70%)
Jul 21, 2011	101.92	102.10	101.30	101.30	700	-0.65(-0.64%)
Jul 20, 2011	102.14	102.31	101.95	101.95	2,635	+0.08(+0.08%)
Jul 19, 2011	101.79	101.91	101.79	101.87	735	+0.95(+0.94%)
Jul 18, 2011	99.70	100.92	99.70	100.92	1,100	-1.44(-1.41%)
Jul 15, 2011	101.40	102.80	101.40	102.36	1,691	+1.87(+1.86%)
Jul 14, 2011	101.63	101.92	100.49	100.49	2,600	+1.48(+1.49%)
Jul 13, 2011	97.45	99.27	97.45	99.01	2,232	+5.05(+5.37%)
Jul 12, 2011	93.60	94.05	93.60	93.96	800	+0.66(+0.71%)
Jul 11, 2011	93.88	94.25	93.06	93.30	3,860	-4.60(-4.70%)
Jul 08, 2011	98.47	98.78	97.50	97.90	6,311	-1.60(-1.61%)
Jul 07, 2011	98.10	99.50	98.10	99.50	835	+2.29(+2.36%)
Jul 06, 2011	97.74	97.74	96.95	97.21	800	-2.32(-2.33%)
Jul 05, 2011	99.54	100.05	99.14	99.53	3,178	+0.78(+0.79%)
Jul 01, 2011	97.92	99.12	97.80	98.75	3,326	-1.22(-1.22%)
Jun 30, 2011	97.98	99.97	97.98	99.97	1,822	+0.92(+0.93%)
Jun 29, 2011	98.58	99.65	97.70	99.05	2,775	-1.06(-1.06%)
Jun 28, 2011	98.00	100.11	98.00	100.11	6,029	+3.21(+3.31%)
Jun 27, 2011	95.49	96.90	95.49	96.90	1,626	+1.60(+1.68%)
Jun 24, 2011	96.33	96.53	95.00	95.30	8,690	+2.58(+2.78%)
Jun 23, 2011	92.49	92.72	91.48	92.72	1,586	-1.27(-1.35%)
Jun 22, 2011	93.37	94.50	93.37	93.99	6,520	+0.46(+0.49%)
Jun 21, 2011	92.42	93.53	92.42	93.53	1,921	+2.03(+2.22%)
Jun 20, 2011	91.09	91.52	91.09	91.50	960	+0.08(+0.09%)
Jun 17, 2011	91.84	91.84	91.42	91.42	400	+2.82(+3.18%)
Jun 16, 2011	88.59	88.60	88.59	88.60	364	+1.10(+1.26%)
Jun 15, 2011	89.26	89.26	87.50	87.50	321	-4.05(-4.42%)
Jun 14, 2011	92.06	92.06	91.55	91.55	2,285	+2.39(+2.68%)
Jun 13, 2011	89.43	89.55	89.16	89.16	2,515	-0.58(-0.65%)
Jun 10, 2011	90.11	90.11	89.00	89.74	572	-0.31(-0.34%)
Jun 09, 2011	90.00	90.05	90.00	90.05	21,214	+0.97(+1.09%)
Jun 08, 2011	89.08	89.08	89.08	89.08	113	+0.53(+0.60%)
Jun 07, 2011	88.75	89.00	88.55	88.55	6,142	+0.25(+0.28%)
Jun 06, 2011	88.43	88.75	88.30	88.30	1,026	-0.05(-0.06%)
Jun 03, 2011	86.95	88.35	86.95	88.35	835	+3.14(+3.69%)
May 24, 2011	85.15	85.45	85.15	85.21	2,235	+1.84(+2.21%)
May 23, 2011	82.95	83.37	82.66	83.37	3,990	-3.18(-3.67%)
May 20, 2011	86.45	86.90	86.45	86.55	760	-2.10(-2.37%)
May 19, 2011	88.65	88.65	88.65	88.65	184	+0.95(+1.08%)
May 18, 2011	87.55	87.70	87.55	87.70	700	+1.75(+2.04%)
May 17, 2011	85.76	85.95	85.76	85.95	753	-1.35(-1.55%)
May 16, 2011	86.72	87.45	86.72	87.30	650	-2.46(-2.74%)
May 12, 2011	89.76	89.76	89.76	89.76	0	+1.19(+1.34%)
May 11, 2011	90.15	90.31	88.57	88.57	22,000,350	-1.33(-1.48%)
May 10, 2011	89.70	90.38	89.70	89.90	2,100	+2.70(+3.10%)
May 09, 2011	87.90	87.90	87.20	87.20	1,250	-2.30(-2.57%)
May 06, 2011	90.65	90.65	89.50	89.50	2,100	+0.40(+0.45%)
May 05, 2011	89.08	89.92	89.08	89.10	1,270	-3.25(-3.52%)
May 04, 2011	94.45	94.45	92.25	92.35	2,815	-1.65(-1.76%)
May 03, 2011	93.45	94.29	93.16	94.00	3,357	-1.72(-1.80%)
May 02, 2011	95.72	95.72	95.72	95.72	2,750	+1.71(+1.82%)
Apr 29, 2011	94.01	94.01	94.01	94.01	339	+0.79(+0.85%)
Apr 28, 2011	93.21	93.50	93.21	93.22	2,625	+0.77(+0.83%)
Apr 27, 2011	91.87	92.45	91.20	92.45	1,260	+2.45(+2.72%)
Apr 26, 2011	90.00	90.00	90.00	90.00	100	+1.45(+1.64%)
Apr 25, 2011	88.95	88.95	88.55	88.55	550	-0.20(-0.23%)
Apr 21, 2011	88.70	88.75	88.35	88.75	3,012	+0.75(+0.85%)
Apr 20, 2011	87.72	88.00	87.72	88.00	650	+3.60(+4.27%)
Apr 19, 2011	84.00	84.40	84.00	84.40	1,325	+2.55(+3.12%)
Apr 18, 2011	81.85	81.85	81.85	81.85	200	-2.12(-2.52%)
Apr 15, 2011	84.00	84.00	83.97	83.97	315	+0.51(+0.61%)
Apr 14, 2011	83.46	83.46	83.46	83.46	345	-0.73(-0.87%)
Apr 13, 2011	84.19	84.19	84.19	84.19	100	+2.34(+2.86%)
Apr 12, 2011	81.91	81.91	81.65	81.85	2,153	-0.90(-1.09%)
Apr 11, 2011	83.00	83.00	82.75	82.75	350	-1.40(-1.66%)
Apr 08, 2011	84.15	84.15	84.15	84.15	200	-1.30(-1.52%)
Apr 06, 2011	85.45	85.45	85.45	85.45	0	-1.65(-1.89%)
Apr 04, 2011	87.10	87.10	87.10	87.10	0	-0.08(-0.09%)
Apr 01, 2011	85.10	87.18	85.10	87.18	2,200	+3.53(+4.22%)
Mar 31, 2011	83.15	83.77	83.15	83.65	595	+0.90(+1.09%)
Mar 30, 2011	82.75	82.75	82.75	82.75	880	+2.31(+2.87%)
Mar 29, 2011	80.44	80.44	80.44	80.44	180	-0.71(-0.87%)
Mar 28, 2011	80.15	81.15	80.15	81.15	438	+0.50(+0.62%)
Mar 25, 2011	81.05	81.57	80.65	80.65	747	-0.80(-0.98%)
Mar 24, 2011	81.60	82.03	81.45	81.45	3,265	+2.99(+3.81%)
Mar 23, 2011	77.65	78.46	77.65	78.46	608	+0.84(+1.08%)
Mar 22, 2011	77.85	77.85	77.62	77.62	500	-1.23(-1.56%)
Mar 21, 2011	78.25	78.85	78.25	78.85	300	+0.60(+0.77%)
Mar 18, 2011	78.61	78.65	78.25	78.25	1,800	+2.82(+3.74%)
Mar 17, 2011	75.58	75.58	75.43	75.43	1,618	+2.62(+3.60%)
Mar 16, 2011	74.95	74.95	72.81	72.81	3,152	-2.84(-3.75%)
Mar 15, 2011	74.05	75.75	74.05	75.65	2,209	-2.45(-3.14%)
Mar 14, 2011	77.50	78.10	77.50	78.10	1,387	+0.02(+0.03%)
Mar 11, 2011	77.50	78.50	77.50	78.08	1,138	-0.81(-1.03%)
Mar 10, 2011	78.89	78.89	78.89	78.89	100	-2.21(-2.73%)
Mar 09, 2011	81.10	81.10	81.10	81.10	200	+0.25(+0.31%)
Mar 08, 2011	80.45	80.85	80.41	80.85	1,000	+0.72(+0.90%)
Mar 07, 2011	80.76	80.70	80.13	80.13	227	-0.22(-0.27%)
Mar 04, 2011	80.72	80.72	80.35	80.35	232	-0.75(-0.92%)
Mar 03, 2011	81.11	81.11	80.75	81.10	825	+0.78(+0.97%)
Mar 02, 2011	80.11	80.32	80.00	80.32	558	-2.03(-2.47%)
Mar 01, 2011	83.25	83.25	82.35	82.35	768	+1.05(+1.29%)
Feb 28, 2011	81.55	81.55	81.30	81.30	2,510	+0.95(+1.18%)
Feb 25, 2011	80.35	80.35	80.35	80.35	150	+1.65(+2.10%)
Feb 24, 2011	78.80	78.80	78.40	78.70	3,120	-1.00(-1.25%)
Feb 23, 2011	80.30	80.55	79.70	79.70	2,967	-3.35(-4.03%)
Feb 22, 2011	83.05	83.05	83.05	83.05	220	+0.40(+0.48%)
Feb 18, 2011	82.60	82.65	82.60	82.65	480	-0.50(-0.60%)
Feb 17, 2011	81.82	83.15	81.82	83.15	3,853	-0.63(-0.75%)
Feb 16, 2011	83.72	83.78	83.72	83.78	600	-0.17(-0.20%)
Feb 15, 2011	84.31	84.31	83.95	83.95	54,056	-1.59(-1.86%)
Feb 14, 2011	84.84	85.54	84.80	85.54	1,008	+0.29(+0.34%)
Feb 11, 2011	85.00	85.91	85.00	85.25	3,250	+1.20(+1.43%)
Feb 10, 2011	82.48	84.05	82.48	84.05	470	-0.30(-0.36%)
Feb 09, 2011	84.70	84.75	83.91	84.35	1,600	-0.02(-0.02%)
Feb 08, 2011	83.65	84.37	83.17	84.37	4,335	+4.47(+5.59%)
Feb 07, 2011	78.20	79.90	78.20	79.90	1,810	+2.75(+3.56%)
Feb 04, 2011	77.44	77.44	76.70	77.15	2,353	-0.74(-0.95%)
Feb 03, 2011	77.75	78.37	77.75	77.89	1,195	+0.23(+0.30%)
Feb 02, 2011	77.70	77.70	77.55	77.66	700	-0.49(-0.63%)
Feb 01, 2011	77.65	78.15	77.65	78.15	2,930	+1.15(+1.49%)
Jan 31, 2011	77.00	77.10	76.79	77.00	6,627	-0.23(-0.30%)
Jan 28, 2011	79.60	79.60	77.23	77.23	775	-1.07(-1.37%)
Jan 27, 2011	78.25	78.53	78.25	78.30	1,200	+0.15(+0.19%)
Jan 26, 2011	77.60	78.15	77.60	78.15	779	+1.90(+2.49%)
Jan 25, 2011	76.75	76.75	76.25	76.25	1,000	+0.85(+1.13%)
Jan 24, 2011	74.40	75.57	74.40	75.40	960	-0.60(-0.79%)
Jan 21, 2011	75.80	76.00	75.60	76.00	1,300	+1.54(+2.07%)
Jan 20, 2011	75.15	75.41	74.46	74.46	8,679	-3.29(-4.23%)
Jan 19, 2011	77.75	77.75	77.75	77.75	100	-0.94(-1.19%)
Jan 18, 2011	78.80	78.80	78.65	78.69	1,020	-0.01(-0.01%)
Jan 14, 2011	78.30	78.70	78.30	78.70	881	+1.95(+2.54%)
Jan 13, 2011	77.35	77.35	76.75	76.75	722	-0.82(-1.06%)
Jan 12, 2011	77.33	77.60	76.95	77.57	1,050	+0.07(+0.09%)
Jan 11, 2011	76.90	77.50	76.85	77.50	1,000	+1.70(+2.24%)
Jan 10, 2011	76.15	76.15	75.55	75.80	600	-0.70(-0.92%)
Jan 07, 2011	77.76	77.76	76.50	76.50	1,619	-2.90(-3.65%)
Jan 06, 2011	79.40	79.40	79.40	79.40	400	+0.12(+0.15%)
Jan 05, 2011	79.09	80.35	78.56	79.28	1,900	-1.32(-1.64%)
Jan 04, 2011	81.71	81.71	80.60	80.60	655	-1.60(-1.95%)
Jan 03, 2011	80.99	82.20	80.99	82.20	225	+4.00(+5.12%)
Dec 30, 2010		78.20	78.20	78.20	0	+0.95(+1.23%)
Dec 29, 2010	77.05	77.25	76.81	77.25	750	+1.20(+1.58%)
Dec 28, 2010	76.80	76.81	76.05	76.05	8,538	-2.08(-2.66%)
Dec 27, 2010	78.95	78.95	78.10	78.13	1,455	-4.57(-5.53%)
Dec 23, 2010	83.30	83.45	82.70	82.70	1,100	-1.46(-1.73%)
Dec 22, 2010	84.85	84.85	84.16	84.16	830	-0.84(-0.99%)
Dec 21, 2010	84.35	85.00	84.35	85.00	1,419	+2.00(+2.41%)
Dec 20, 2010	83.05	83.05	82.30	83.00	5,147	+1.75(+2.15%)
Dec 17, 2010	82.25	82.45	81.25	81.25	9,833	-1.75(-2.11%)
Dec 16, 2010	83.15	83.20	82.80	83.00	2,400	+0.40(+0.48%)
Dec 15, 2010	83.15	83.50	82.40	82.60	3,405	-1.00(-1.20%)
Dec 14, 2010	83.70	84.14	83.44	83.60	4,244	-1.96(-2.29%)
Dec 13, 2010	84.25	85.56	84.15	85.56	2,373	+2.56(+3.08%)
Dec 10, 2010	82.55	83.01	82.45	83.00	55,383	+3.35(+4.21%)
Dec 09, 2010	79.50	79.65	79.15	79.65	1,965	-2.80(-3.40%)
Dec 08, 2010	83.05	83.05	81.95	82.45	992	-2.95(-3.45%)
Dec 07, 2010	85.38	85.46	84.95	85.40	4,289	+1.55(+1.85%)
Dec 06, 2010	85.06	85.06	83.47	83.85	2,402	-1.80(-2.10%)
Dec 03, 2010	85.02	85.65	84.95	85.65	2,826	+0.95(+1.12%)
Dec 02, 2010	81.74	84.70	81.74	84.70	3,398	+4.20(+5.22%)

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.

Bayerische Motoren Werke Ag (OP: BAMXF )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Bayerische Motoren Werke Ag (OP: BAMXF )

Historical Prices

Sections

Services

Wapakoneta Daily News