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 (%)
Oct 31, 2013 113.49 114.12 113.10 114.12 3,198 +0.64(+0.56%)
Oct 30, 2013 113.79 113.91 113.00 113.48 11,015 +0.03(+0.03%)
Oct 29, 2013 113.04 113.50 112.48 113.45 4,475 -0.34(-0.30%)
Oct 28, 2013 113.40 113.83 113.07 113.79 2,833 -2.18(-1.88%)
Oct 25, 2013 115.80 115.97 115.51 115.97 3,015 +0.27(+0.23%)
Oct 24, 2013 115.21 115.71 115.21 115.70 2,188 +2.49(+2.20%)
Oct 23, 2013 112.87 113.22 112.50 113.21 1,623 +0.23(+0.20%)
Oct 22, 2013 112.88 113.35 112.60 112.98 5,009 +0.50(+0.44%)
Oct 21, 2013 111.62 112.52 111.62 112.48 6,082 +0.13(+0.12%)
Oct 18, 2013 112.05 112.44 112.00 112.35 5,407 -0.03(-0.03%)
Oct 17, 2013 110.99 112.38 110.83 112.38 74,517 +1.03(+0.93%)
Oct 16, 2013 111.52 111.65 110.90 111.35 2,437 -0.72(-0.65%)
Oct 15, 2013 111.67 112.07 111.39 112.07 2,918 +1.90(+1.73%)
Oct 14, 2013 109.07 110.20 109.00 110.17 3,002 +0.32(+0.29%)
Oct 11, 2013 109.72 110.19 109.59 109.85 7,320 +1.11(+1.02%)
Oct 10, 2013 108.73 109.18 108.73 108.74 1,883 +2.38(+2.24%)
Oct 09, 2013 106.79 106.79 106.36 106.36 397 -0.99(-0.92%)
Oct 07, 2013 107.35 107.35 107.35 0 -0.79(-0.73%)
Oct 03, 2013 108.14 108.14 108.14 108.14 0 +0.58(+0.54%)
Oct 02, 2013 108.20 108.20 107.56 107.56 409 -1.47(-1.35%)
Oct 01, 2013 108.29 109.03 108.29 109.03 300 +1.93(+1.80%)
Sep 30, 2013 107.17 107.44 107.10 107.10 2,335 -1.55(-1.43%)
Sep 27, 2013 108.04 108.65 108.04 108.65 795 +0.89(+0.83%)
Sep 26, 2013 107.91 107.91 107.39 107.76 3,595 -1.41(-1.29%)
Sep 25, 2013 109.17 109.17 109.17 109.17 540 +0.65(+0.60%)
Sep 20, 2013 108.52 108.52 108.52 0 -1.38(-1.26%)
Sep 19, 2013 110.90 110.90 109.90 109.90 3,167 +3.42(+3.21%)
Sep 18, 2013 106.48 106.48 106.48 106.48 100 -0.40(-0.37%)
Sep 17, 2013 106.98 106.98 106.88 106.88 18,762 +0.25(+0.23%)
Sep 13, 2013 106.63 106.63 106.63 106.63 0 +0.30(+0.28%)
Sep 12, 2013 105.44 106.33 105.44 106.33 4,015 -0.21(-0.20%)
Sep 11, 2013 106.54 106.74 106.33 106.54 3,407 +1.07(+1.01%)
Sep 10, 2013 105.30 105.47 104.88 105.47 3,820 +1.21(+1.16%)
Sep 09, 2013 103.44 104.26 103.44 104.26 3,765 +1.84(+1.80%)
Sep 06, 2013 102.27 102.42 100.30 102.42 10,206 +1.25(+1.24%)
Sep 05, 2013 100.00 101.44 100.00 101.17 5,034 +6.65(+7.04%)
Sep 04, 2013 93.49 94.67 93.49 94.52 10,730 +0.48(+0.51%)
Aug 30, 2013 94.04 94.04 94.04 0 -1.96(-2.04%)
Aug 29, 2013 96.00 96.00 96.00 96.00 215 -1.75(-1.79%)
Aug 27, 2013 97.75 97.75 97.75 0 -2.25(-2.25%)
Aug 22, 2013 100.00 100.00 100.00 0 +0.82(+0.83%)
Aug 21, 2013 99.18 99.18 99.18 99.18 100 -0.58(-0.58%)
Aug 20, 2013 99.07 99.76 99.07 99.76 2,325 -0.40(-0.40%)
Aug 16, 2013 100.16 100.16 100.16 0 +2.81(+2.89%)
Aug 15, 2013 97.35 97.35 97.35 97.35 110 -0.57(-0.58%)
Aug 14, 2013 98.36 98.80 97.92 97.92 3,674 -0.06(-0.06%)
Aug 13, 2013 98.07 98.07 97.98 97.98 228 +0.98(+1.01%)
Aug 09, 2013 97.00 97.00 97.00 0 +0.42(+0.43%)
Aug 08, 2013 95.84 96.58 95.84 96.58 625 +1.90(+2.01%)
Aug 07, 2013 94.68 94.68 94.68 94.68 220 -0.32(-0.34%)
Aug 06, 2013 95.00 95.00 95.00 95.00 150 -0.26(-0.27%)
Aug 05, 2013 95.73 95.73 95.26 95.26 2,573 -0.89(-0.93%)
Aug 02, 2013 96.23 96.40 96.15 96.15 974 -0.85(-0.88%)
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.