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 (%)
May 31, 2012 75.20 75.85 75.20 75.80 902 -0.90(-1.17%)
May 30, 2012 77.00 77.00 76.70 76.70 1,000 -2.98(-3.74%)
May 29, 2012 80.08 80.08 79.68 79.68 330 +2.29(+2.96%)
May 25, 2012 77.11 77.39 77.11 77.39 1,100 -0.23(-0.30%)
May 24, 2012 78.06 78.52 77.62 77.62 2,150 -0.68(-0.87%)
May 23, 2012 79.51 79.51 77.46 78.30 1,566 -1.70(-2.13%)
May 22, 2012 80.30 80.92 80.00 80.00 654 +0.13(+0.16%)
May 21, 2012 79.06 79.87 78.73 79.87 2,416 +1.70(+2.17%)
May 18, 2012 78.92 78.92 77.75 78.17 1,347 -1.04(-1.31%)
May 17, 2012 81.35 81.35 79.21 79.21 540 -4.16(-4.99%)
May 16, 2012 83.72 85.21 83.37 83.37 700 -0.35(-0.42%)
May 15, 2012 84.07 84.37 83.72 83.72 1,720 -0.98(-1.16%)
May 14, 2012 85.30 85.38 84.69 84.70 3,202 -1.47(-1.71%)
May 11, 2012 86.17 86.17 86.17 86.17 100 +0.02(+0.02%)
May 10, 2012 86.81 86.81 86.15 86.15 200 -1.18(-1.35%)
May 09, 2012 86.49 87.42 86.00 87.33 1,100 -0.77(-0.87%)
May 08, 2012 88.74 88.90 87.35 88.10 1,383 -1.86(-2.07%)
May 04, 2012 89.96 89.96 89.96 0 -3.68(-3.93%)
May 03, 2012 95.21 95.21 93.64 93.64 968 -0.66(-0.70%)
May 02, 2012 93.21 94.30 93.21 94.30 1,100 -1.85(-1.92%)
May 01, 2012 95.85 97.05 95.85 96.15 1,452 +1.70(+1.80%)
Apr 30, 2012 95.30 95.30 94.45 94.45 800 -0.98(-1.03%)
Apr 27, 2012 95.30 95.75 95.30 95.43 720 +1.13(+1.20%)
Apr 26, 2012 92.50 94.30 92.50 94.30 2,340 +2.66(+2.90%)
Apr 25, 2012 91.43 92.47 91.43 91.64 895 +2.14(+2.39%)
Apr 24, 2012 89.50 89.50 89.50 89.50 300 +1.00(+1.13%)
Apr 23, 2012 88.36 88.50 87.60 88.50 910 -3.20(-3.49%)
Apr 20, 2012 91.90 92.26 91.70 91.70 1,350 +1.45(+1.61%)
Apr 19, 2012 90.70 90.70 90.25 90.25 900 -1.18(-1.29%)
Apr 18, 2012 91.43 91.43 91.43 91.43 300 -0.14(-0.15%)
Apr 17, 2012 91.35 91.57 91.35 91.57 550 +0.92(+1.01%)
Apr 16, 2012 90.55 90.65 89.45 90.65 2,208 +2.70(+3.07%)
Apr 13, 2012 89.20 89.20 87.55 87.95 1,239 -3.00(-3.30%)
Apr 12, 2012 88.80 90.95 88.80 90.95 1,500 +3.78(+4.34%)
Apr 11, 2012 88.10 88.10 87.17 87.17 1,135 +2.17(+2.55%)
Apr 10, 2012 85.00 85.65 84.50 85.00 3,257 -1.69(-1.95%)
Apr 09, 2012 85.90 87.19 85.75 86.69 2,668 +0.03(+0.03%)
Apr 05, 2012 87.11 87.11 86.66 86.66 3,495 -1.08(-1.23%)
Apr 04, 2012 87.95 87.95 86.87 87.74 3,753 -1.56(-1.75%)
Apr 03, 2012 91.36 91.36 89.30 89.30 529 -2.61(-2.84%)
Apr 02, 2012 89.87 92.37 89.87 91.91 610 +2.41(+2.69%)
Mar 30, 2012 89.23 90.60 89.23 89.50 7,004 +2.00(+2.29%)
Mar 29, 2012 87.95 87.95 86.91 87.50 414 -1.51(-1.70%)
Mar 28, 2012 90.32 90.32 89.01 89.01 300 -2.05(-2.25%)
Mar 27, 2012 92.55 92.55 91.06 91.06 875 -0.39(-0.43%)
Mar 26, 2012 91.37 91.85 91.37 91.45 1,886 +1.04(+1.15%)
Mar 23, 2012 88.76 90.41 88.76 90.41 1,949 +1.62(+1.82%)
Mar 22, 2012 88.95 88.95 88.24 88.79 2,593 -1.92(-2.12%)
Mar 21, 2012 90.48 90.71 90.48 90.71 484 +0.31(+0.34%)
Mar 20, 2012 90.85 90.95 90.35 90.40 18,585 -5.30(-5.54%)
Mar 19, 2012 94.40 95.70 94.33 95.70 747 -0.23(-0.24%)
Mar 16, 2012 96.76 96.76 95.93 95.93 2,200 -0.16(-0.17%)
Mar 15, 2012 95.40 96.86 95.40 96.09 1,721 +0.68(+0.71%)
Mar 14, 2012 95.96 96.15 95.41 95.41 1,150 +2.40(+2.58%)
Mar 13, 2012 92.60 93.08 92.15 93.01 1,806 -0.54(-0.58%)
Mar 12, 2012 93.12 93.65 93.12 93.55 790 +1.70(+1.85%)
Mar 08, 2012 91.85 91.85 91.85 0 +1.95(+2.17%)
Mar 07, 2012 89.46 89.90 89.46 89.90 700 +2.32(+2.65%)
Mar 06, 2012 89.20 89.30 87.35 87.58 2,493 -6.02(-6.43%)
Mar 05, 2012 93.64 93.64 93.15 93.60 310 -1.88(-1.97%)
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.