Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bayerische Motoren Werke Ag (OP: BAMXF )

113.75 -4.16 (-3.53%)
Streaming Delayed Price Updated: 2:27 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 84.76 84.76 84.65 84.65 385 -1.23(-1.43%)
Nov 29, 2016 85.45 86.18 85.45 85.88 873 -0.66(-0.76%)
Nov 28, 2016 87.09 87.23 86.54 86.54 660 -0.09(-0.10%)
Nov 23, 2016 86.63 86.63 86.63 64 -1.81(-2.05%)
Nov 22, 2016 88.28 88.44 88.28 88.44 588 +1.47(+1.69%)
Nov 21, 2016 87.52 88.00 86.97 86.97 1,390 +1.51(+1.77%)
Nov 18, 2016 85.83 85.83 85.46 85.46 299 -0.23(-0.27%)
Nov 17, 2016 85.88 85.88 85.69 85.69 427 -2.06(-2.34%)
Nov 15, 2016 87.75 87.75 87.75 49 +1.24(+1.43%)
Nov 14, 2016 87.09 87.09 86.51 86.51 2,132 -0.15(-0.17%)
Nov 11, 2016 86.68 86.90 86.66 86.66 1,511 +2.69(+3.20%)
Nov 10, 2016 82.99 84.10 82.99 83.97 2,023 -1.06(-1.24%)
Nov 08, 2016 85.03 85.03 85.03 171 +0.03(+0.04%)
Nov 07, 2016 84.95 85.33 84.95 85.00 1,153 +1.47(+1.76%)
Nov 04, 2016 83.53 83.76 83.53 83.53 986 -0.07(-0.08%)
Nov 03, 2016 83.40 83.60 83.40 83.60 417 -0.08(-0.09%)
Nov 02, 2016 84.19 84.30 83.25 83.67 1,509 -2.56(-2.97%)
Nov 01, 2016 86.78 86.78 86.24 86.24 1,284 -0.55(-0.63%)
Oct 31, 2016 86.56 86.85 86.56 86.79 768 -0.77(-0.88%)
Oct 28, 2016 87.02 87.59 87.02 87.56 710 +0.86(+0.99%)
Oct 27, 2016 87.40 87.40 86.70 86.70 1,084 -0.63(-0.72%)
Oct 26, 2016 87.52 87.52 87.33 87.33 697 +0.17(+0.20%)
Oct 25, 2016 86.75 87.16 86.27 87.16 1,377 +0.92(+1.07%)
Oct 24, 2016 86.98 86.98 86.24 86.24 720 +1.12(+1.32%)
Oct 21, 2016 85.12 85.35 85.12 85.12 1,361 -0.91(-1.06%)
Oct 20, 2016 85.72 86.03 85.72 86.03 691 +0.47(+0.54%)
Oct 19, 2016 85.77 85.77 85.56 85.56 431 +1.22(+1.44%)
Oct 18, 2016 84.63 84.63 84.35 84.35 590 +0.36(+0.43%)
Oct 17, 2016 83.73 83.99 83.73 83.99 411 -0.78(-0.92%)
Oct 14, 2016 84.77 84.77 84.77 84.77 278 +1.44(+1.73%)
Oct 13, 2016 83.33 83.33 83.33 83.33 561 -1.71(-2.01%)
Oct 12, 2016 84.60 85.04 84.60 85.04 1,217 -1.45(-1.68%)
Oct 11, 2016 86.49 86.49 86.49 86.49 511 -0.06(-0.07%)
Oct 10, 2016 87.05 87.05 86.55 86.55 489 -0.47(-0.54%)
Oct 07, 2016 86.67 87.02 85.94 87.02 667 -0.51(-0.58%)
Oct 06, 2016 87.53 87.53 87.53 87.53 187 -0.00(-0.01%)
Oct 05, 2016 87.38 87.53 87.38 87.53 796 +1.33(+1.54%)
Oct 04, 2016 85.92 86.20 85.92 86.20 645 +1.20(+1.41%)
Oct 03, 2016 82.85 85.00 82.55 85.00 16,647 +1.21(+1.44%)
Sep 30, 2016 82.60 84.30 82.60 83.79 760 +1.83(+2.23%)
Sep 29, 2016 81.30 81.96 81.30 81.96 513 -1.65(-1.97%)
Sep 28, 2016 83.09 83.61 83.09 83.61 1,135 +1.16(+1.40%)
Sep 27, 2016 81.27 82.45 81.27 82.45 1,038 -0.16(-0.19%)
Sep 26, 2016 83.23 83.23 82.61 82.61 3,762 -2.14(-2.53%)
Sep 23, 2016 84.41 84.75 84.41 84.75 687 -0.62(-0.72%)
Sep 22, 2016 85.86 86.22 85.37 85.37 2,678 +2.49(+3.00%)
Sep 21, 2016 82.96 82.96 82.88 82.88 6,407 -0.02(-0.02%)
Sep 20, 2016 82.90 82.90 82.56 82.90 847 +0.40(+0.48%)
Sep 19, 2016 82.95 82.95 82.50 82.50 1,011 +0.92(+1.13%)
Sep 16, 2016 82.79 82.79 81.58 81.58 1,128 -3.87(-4.53%)
Sep 15, 2016 83.65 85.45 83.65 85.45 548 +0.62(+0.73%)
Sep 14, 2016 84.04 84.83 84.04 84.83 453 +0.28(+0.33%)
Sep 13, 2016 84.50 84.85 84.50 84.55 717 -1.40(-1.63%)
Sep 12, 2016 83.98 85.95 83.98 85.95 25,034 +0.79(+0.93%)
Sep 09, 2016 85.16 85.16 85.16 85.16 200 -1.93(-2.22%)
Sep 08, 2016 87.09 87.09 87.09 87.09 285 +0.06(+0.07%)
Sep 06, 2016 87.03 87.03 87.03 134 -0.32(-0.37%)
Sep 02, 2016 87.35 87.35 87.35 0 +0.15(+0.17%)
Sep 01, 2016 87.20 87.20 87.20 87.20 330 +0.34(+0.39%)
Aug 30, 2016 86.86 86.86 86.86 67 +1.12(+1.31%)
Aug 29, 2016 85.55 86.08 85.55 85.74 3,245 -0.07(-0.08%)
Aug 26, 2016 85.50 85.81 85.50 85.81 930 +0.38(+0.44%)
Aug 25, 2016 85.69 85.70 85.43 85.43 1,599 -1.97(-2.25%)
Aug 24, 2016 87.40 87.40 87.40 87.40 143 +0.00(+0.00%)
Aug 23, 2016 87.65 87.94 87.40 87.40 770 -0.13(-0.15%)
Aug 22, 2016 87.17 87.53 87.17 87.53 563 +0.36(+0.41%)
Aug 19, 2016 87.24 87.24 87.17 87.17 1,078 -1.69(-1.90%)
Aug 18, 2016 88.86 88.86 88.86 88.86 170 -0.23(-0.26%)
Aug 17, 2016 88.13 89.74 88.13 89.09 2,267 -0.20(-0.22%)
Aug 16, 2016 89.67 89.67 89.29 89.29 1,129 -0.61(-0.68%)
Aug 15, 2016 90.00 90.26 89.90 89.90 5,998 +0.75(+0.84%)
Aug 12, 2016 89.15 89.15 89.15 89.15 306 +0.07(+0.08%)
Aug 11, 2016 89.42 89.60 89.08 89.08 5,894 -0.48(-0.54%)
Aug 10, 2016 89.56 89.56 89.56 89.56 550 +0.65(+0.73%)
Aug 09, 2016 87.32 88.92 87.32 88.92 826 +2.91(+3.38%)
Aug 08, 2016 86.00 86.00 86.00 86.00 736 +0.44(+0.52%)
Aug 05, 2016 85.60 85.60 85.56 85.56 1,022 +0.76(+0.90%)
Aug 04, 2016 84.49 84.80 84.49 84.80 6,430 +0.40(+0.47%)
Aug 03, 2016 83.63 84.40 83.63 84.40 1,203 -0.24(-0.28%)
Aug 02, 2016 84.64 84.64 84.64 84.64 405 -0.66(-0.77%)
Aug 01, 2016 85.30 85.30 85.30 85.30 728 -0.85(-0.99%)
Jul 29, 2016 85.20 86.15 85.20 86.15 2,156 +1.15(+1.35%)
Jul 28, 2016 86.18 86.18 84.99 85.00 12,088 -0.52(-0.61%)
Jul 27, 2016 85.51 85.52 85.51 85.52 497 +0.67(+0.79%)
Jul 26, 2016 84.85 84.85 84.85 84.85 426 +1.27(+1.52%)
Jul 25, 2016 83.52 84.12 83.52 83.58 1,607 +0.88(+1.06%)
Jul 22, 2016 82.93 82.93 82.70 82.70 2,364 -0.51(-0.61%)
Jul 21, 2016 83.21 83.21 83.21 83.21 214 +0.07(+0.08%)
Jul 20, 2016 83.35 83.35 82.49 83.14 1,829 +2.40(+2.97%)
Jul 19, 2016 80.39 80.83 80.39 80.74 928 -2.83(-3.39%)
Jul 18, 2016 82.30 83.57 82.30 83.57 4,773 +0.82(+0.99%)
Jul 15, 2016 82.60 83.04 82.34 82.75 1,310 +0.01(+0.01%)
Jul 14, 2016 82.55 83.91 82.55 82.74 2,435 +2.15(+2.67%)
Jul 13, 2016 80.94 81.00 80.55 80.59 1,095 -0.69(-0.86%)
Jul 12, 2016 81.13 81.69 80.82 81.28 3,454 +3.78(+4.88%)
Jul 11, 2016 76.92 78.08 76.92 77.50 2,282 +1.75(+2.32%)
Jul 08, 2016 72.92 75.75 75.75 1,502 +2.83(+3.87%)
Jul 07, 2016 73.12 73.25 72.21 72.92 1,511 +0.80(+1.10%)
Jul 05, 2016 73.00 73.37 71.90 72.12 3,212 -3.92(-5.16%)
Jul 01, 2016 76.05 76.05 76.05 0 +3.14(+4.31%)
Jun 30, 2016 72.91 73.06 72.91 72.91 1,662 -0.73(-0.99%)
Jun 29, 2016 74.36 74.39 72.67 73.64 6,201 -0.19(-0.26%)
Jun 28, 2016 74.61 74.61 72.78 73.83 4,691 +1.22(+1.69%)
Jun 27, 2016 73.55 73.55 71.50 72.61 3,584 -3.77(-4.94%)
Jun 24, 2016 75.03 77.62 75.03 76.38 16,367 -8.62(-10.14%)
Jun 23, 2016 83.60 85.00 83.60 85.00 1,307 +2.52(+3.06%)
Jun 21, 2016 82.48 82.48 82.48 164 +0.62(+0.75%)
Jun 20, 2016 81.58 82.00 81.54 81.86 1,813 +4.31(+5.56%)
Jun 17, 2016 78.56 78.56 77.55 77.55 1,069 -0.36(-0.46%)
Jun 16, 2016 77.91 77.91 77.91 77.91 505 +0.97(+1.26%)
Jun 15, 2016 76.65 77.44 76.65 76.94 1,150 +0.94(+1.24%)
Jun 14, 2016 76.41 77.09 75.55 76.00 5,076 -1.97(-2.53%)
Jun 13, 2016 78.50 78.50 77.97 77.97 1,505 -1.20(-1.51%)
Jun 10, 2016 79.39 79.39 79.12 79.17 795 -1.83(-2.27%)
Jun 09, 2016 81.36 81.64 81.00 81.00 2,065 -2.54(-3.04%)
Jun 08, 2016 83.51 83.59 83.16 83.54 1,779 +0.09(+0.11%)
Jun 07, 2016 83.53 84.00 83.41 83.45 3,351 +1.80(+2.20%)
Jun 06, 2016 81.93 81.93 81.65 81.65 547 -0.62(-0.75%)
Jun 03, 2016 81.46 82.27 81.46 82.27 705 -0.71(-0.86%)
Jun 02, 2016 82.65 82.98 82.65 82.98 713 +0.42(+0.51%)
Jun 01, 2016 82.95 82.95 82.56 82.56 4,172 -2.10(-2.48%)
May 31, 2016 84.66 84.66 84.66 84.66 401 +0.76(+0.91%)
May 27, 2016 83.90 83.90 83.90 0 -0.13(-0.15%)
May 26, 2016 84.02 84.10 84.02 84.03 2,109 +1.55(+1.88%)
May 25, 2016 82.50 82.50 82.08 82.48 977 +1.69(+2.09%)
May 24, 2016 80.00 80.79 80.00 80.79 3,479 +1.04(+1.30%)
May 23, 2016 78.96 79.75 78.85 79.75 1,496 +0.14(+0.18%)
May 20, 2016 80.01 80.75 79.61 79.61 1,826 +0.46(+0.58%)
May 19, 2016 79.15 79.15 79.15 79.15 308 -0.85(-1.06%)
May 18, 2016 80.00 80.00 79.50 80.00 973 -1.06(-1.30%)
May 17, 2016 81.65 81.65 80.65 81.06 1,501 -2.59(-3.10%)
May 16, 2016 83.17 83.65 82.20 83.65 3,229 +1.45(+1.76%)
May 13, 2016 83.79 83.79 82.20 82.20 588 -4.00(-4.64%)
May 12, 2016 87.00 87.00 86.20 86.20 1,089 -0.80(-0.92%)
May 11, 2016 87.55 87.67 87.00 87.00 483 -1.45(-1.64%)
May 10, 2016 88.75 88.88 88.29 88.45 744 +1.08(+1.24%)
May 09, 2016 87.37 87.37 87.37 87.37 634 +1.52(+1.77%)
May 06, 2016 85.85 85.85 85.85 85.85 1,266 +0.27(+0.32%)
May 05, 2016 86.00 86.00 85.58 85.58 741 -2.07(-2.36%)
May 04, 2016 88.40 88.64 87.65 87.65 3,526 -2.33(-2.59%)
May 03, 2016 90.90 90.90 89.64 89.98 1,247 -3.08(-3.31%)
May 02, 2016 94.30 94.30 93.06 93.06 1,499 +1.14(+1.24%)
Apr 29, 2016 92.92 92.92 91.92 91.92 5,195 -2.68(-2.83%)
Apr 28, 2016 94.41 95.00 94.41 94.60 659 +2.72(+2.96%)
Apr 25, 2016 91.88 91.88 91.88 248 -1.20(-1.29%)
Apr 22, 2016 92.73 93.75 92.73 93.08 4,216 -1.46(-1.54%)
Apr 21, 2016 95.40 95.40 94.54 94.54 846 -0.36(-0.38%)
Apr 20, 2016 95.00 95.70 94.90 94.90 1,254 +0.90(+0.96%)
Apr 19, 2016 93.54 94.00 93.54 94.00 474 +5.00(+5.62%)
Apr 18, 2016 89.00 89.00 89.00 89.00 590 +0.57(+0.64%)
Apr 15, 2016 88.83 88.96 88.43 88.43 12,596 -0.01(-0.01%)
Apr 14, 2016 88.44 88.44 88.44 88.44 396 +0.91(+1.04%)
Apr 13, 2016 87.31 87.53 87.31 87.53 740 +2.03(+2.37%)
Apr 12, 2016 85.50 85.50 85.50 85.50 3,212 -0.13(-0.15%)
Apr 11, 2016 85.38 85.90 85.38 85.63 981 +0.48(+0.56%)
Apr 08, 2016 84.48 85.15 84.48 85.15 1,488 +1.15(+1.37%)
Apr 07, 2016 83.75 84.00 83.75 84.00 1,887 -1.35(-1.58%)
Apr 06, 2016 85.35 85.35 85.35 85.35 233 +0.08(+0.09%)
Apr 05, 2016 85.27 85.27 85.27 85.27 588 -2.59(-2.94%)
Apr 04, 2016 88.13 88.50 87.40 87.86 2,766 -1.30(-1.45%)
Apr 01, 2016 87.96 89.15 87.96 89.15 1,736 -3.56(-3.84%)
Mar 31, 2016 92.71 92.71 92.71 92.71 369 -0.79(-0.84%)
Mar 30, 2016 92.94 93.50 92.94 93.50 686 +3.15(+3.49%)
Mar 29, 2016 89.02 90.35 89.02 90.35 715 +0.35(+0.39%)
Mar 28, 2016 89.00 90.00 89.00 90.00 437 +0.94(+1.06%)
Mar 24, 2016 89.06 89.06 89.06 0 -1.23(-1.37%)
Mar 23, 2016 91.20 91.20 90.30 90.30 533 -0.75(-0.82%)
Mar 22, 2016 90.00 91.04 90.00 91.04 476 +0.02(+0.02%)
Mar 21, 2016 91.58 91.61 91.02 91.02 1,161 -0.68(-0.74%)
Mar 18, 2016 91.56 91.70 91.56 91.70 826 +0.80(+0.88%)
Mar 17, 2016 90.69 91.00 90.69 90.90 1,692 -0.59(-0.64%)
Mar 16, 2016 91.05 91.51 91.05 91.49 401 +2.95(+3.33%)
Mar 14, 2016 88.54 88.54 88.54 21 -0.09(-0.10%)
Mar 11, 2016 87.50 88.63 87.50 88.63 888 +4.41(+5.24%)
Mar 10, 2016 83.94 84.22 83.50 84.22 489 -1.43(-1.67%)
Mar 09, 2016 85.75 85.75 85.65 85.65 517 -2.61(-2.96%)
Mar 08, 2016 88.27 88.27 88.27 88.27 1,387 -0.62(-0.70%)
Mar 07, 2016 88.89 88.89 88.89 88.89 863 -2.11(-2.32%)
Mar 04, 2016 90.00 91.00 90.00 91.00 971 +2.88(+3.27%)
Mar 03, 2016 89.15 89.25 88.12 88.12 941 +1.41(+1.63%)
Mar 02, 2016 86.29 86.71 86.29 86.71 700 +2.57(+3.05%)
Mar 01, 2016 84.14 84.14 84.14 84.14 837 +6.08(+7.79%)
Feb 25, 2016 78.06 78.06 78.06 746 -0.52(-0.66%)
Feb 24, 2016 78.58 78.58 78.58 78.58 125 -2.25(-2.78%)
Feb 23, 2016 81.25 81.25 80.83 80.83 603 -2.23(-2.68%)
Feb 22, 2016 82.53 83.06 82.53 83.06 917 -0.94(-1.12%)
Feb 18, 2016 84.00 84.00 84.00 840 +0.95(+1.14%)
Feb 17, 2016 82.80 84.46 82.80 83.05 666 +1.77(+2.18%)
Feb 16, 2016 80.63 81.28 80.56 81.28 3,083 +2.27(+2.87%)
Feb 12, 2016 79.01 79.01 79.01 0 +2.21(+2.88%)
Feb 11, 2016 76.72 76.80 76.72 76.80 1,085 -0.24(-0.31%)
Feb 10, 2016 77.40 78.28 77.04 77.04 1,032 +1.35(+1.78%)
Feb 09, 2016 75.80 76.40 75.69 75.69 595 -1.43(-1.85%)
Feb 08, 2016 77.12 77.12 77.12 77.12 555 -2.70(-3.38%)
Feb 05, 2016 81.53 81.65 79.82 79.82 2,285 -0.02(-0.03%)
Feb 04, 2016 79.05 79.84 79.05 79.84 1,167 -1.16(-1.43%)
Feb 03, 2016 81.80 81.80 80.00 81.00 12,319 +0.57(+0.70%)
Feb 02, 2016 81.00 81.00 80.33 80.43 10,716 -1.10(-1.35%)
Feb 01, 2016 82.00 82.00 81.01 81.53 1,025 -0.81(-0.98%)
Jan 29, 2016 83.23 83.23 82.34 82.34 905 -2.66(-3.13%)
Jan 28, 2016 85.00 85.00 85.00 85.00 227 -0.70(-0.82%)
Jan 27, 2016 85.70 85.70 85.70 85.70 170 -0.45(-0.52%)
Jan 26, 2016 86.05 86.15 86.05 86.15 667 +1.84(+2.18%)
Jan 25, 2016 85.60 85.60 84.31 84.31 3,219 -2.24(-2.59%)
Jan 22, 2016 86.55 86.55 86.55 86.55 665 +0.93(+1.09%)
Jan 21, 2016 85.43 85.64 85.41 85.62 1,587 +0.77(+0.91%)
Jan 20, 2016 83.24 84.85 82.78 84.85 2,085 -0.50(-0.59%)
Jan 19, 2016 85.85 86.03 84.75 85.35 1,475 +0.19(+0.22%)
Jan 15, 2016 85.16 85.16 85.16 0 -3.29(-3.72%)
Jan 14, 2016 87.94 88.45 87.94 88.45 1,114 +0.33(+0.37%)
Jan 13, 2016 91.32 91.32 87.84 88.12 3,426 -4.78(-5.14%)
Jan 12, 2016 91.85 92.90 91.14 92.90 688 +2.70(+2.99%)
Jan 11, 2016 91.65 91.65 89.76 90.20 2,288 +0.00(+0.00%)
Jan 08, 2016 91.53 91.85 90.20 90.20 1,174 -1.43(-1.56%)
Jan 07, 2016 92.25 92.25 91.63 91.63 39,197 -3.12(-3.29%)
Jan 06, 2016 94.40 95.65 94.40 94.75 1,163 -3.29(-3.36%)
Jan 05, 2016 99.75 99.75 98.04 98.04 1,015 -1.46(-1.47%)
Jan 04, 2016 99.50 99.50 99.50 99.50 580 -5.16(-4.93%)
Dec 31, 2015 104.66 104.66 104.66 0 -0.90(-0.85%)
Dec 30, 2015 105.76 105.76 105.56 105.56 1,112 -2.19(-2.03%)
Dec 29, 2015 106.91 107.75 106.87 107.75 3,801 -0.25(-0.23%)
Dec 24, 2015 108.00 108.00 108.00 0 +0.75(+0.70%)
Dec 23, 2015 107.45 107.45 106.74 107.25 2,175 +2.01(+1.91%)
Dec 22, 2015 105.64 105.64 105.24 105.24 620 +1.00(+0.96%)
Dec 18, 2015 104.24 104.24 104.24 205 -2.92(-2.72%)
Dec 17, 2015 107.16 107.16 107.16 107.16 442 +2.16(+2.06%)
Dec 16, 2015 104.50 105.00 104.50 105.00 312 +1.80(+1.74%)
Dec 15, 2015 103.20 103.20 103.20 103.20 735 +1.60(+1.57%)
Dec 14, 2015 102.75 102.75 101.60 101.60 598 -1.15(-1.12%)
Dec 11, 2015 103.26 103.26 102.75 102.75 625 -3.75(-3.52%)
Dec 10, 2015 106.01 106.51 106.01 106.50 909 +1.22(+1.16%)
Dec 09, 2015 104.79 105.41 104.79 105.28 1,894 -0.40(-0.38%)
Dec 08, 2015 105.18 105.68 105.18 105.68 827 -2.18(-2.02%)
Dec 07, 2015 108.26 108.26 107.86 107.86 440 -0.22(-0.20%)
Dec 04, 2015 105.71 108.08 105.29 108.08 526 +1.98(+1.86%)
Dec 03, 2015 106.49 106.49 106.10 106.10 247 -4.15(-3.76%)
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.