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 (%)
Dec 28, 2017 103.40 103.40 103.40 0 -0.03(-0.03%)
Dec 27, 2017 104.25 104.25 103.00 103.43 2,572 -1.25(-1.19%)
Dec 26, 2017 102.75 104.98 102.75 104.68 575 +0.68(+0.65%)
Dec 22, 2017 102.50 104.00 102.50 104.00 2,413 +0.50(+0.48%)
Dec 21, 2017 103.70 104.10 103.50 103.50 920 +0.50(+0.49%)
Dec 20, 2017 102.79 103.00 102.79 103.00 595 -0.50(-0.48%)
Dec 19, 2017 102.75 103.50 102.75 103.50 2,420 +1.36(+1.33%)
Dec 18, 2017 102.75 103.44 102.14 102.14 11,110 +1.17(+1.15%)
Dec 15, 2017 100.97 100.97 100.97 100.97 233 +0.22(+0.22%)
Dec 14, 2017 101.50 101.60 100.75 100.75 1,118 -0.38(-0.37%)
Dec 13, 2017 101.12 101.38 101.12 101.12 1,243 +0.52(+0.52%)
Dec 12, 2017 101.25 101.25 100.00 100.61 327 +0.56(+0.56%)
Dec 11, 2017 100.32 100.32 100.32 100.04 395 +0.15(+0.15%)
Dec 08, 2017 101.00 101.00 99.89 99.89 532 -0.37(-0.37%)
Dec 07, 2017 100.25 100.26 100.25 100.26 1,519 +0.51(+0.51%)
Dec 06, 2017 99.75 99.75 99.75 99.75 660 -1.12(-1.12%)
Dec 05, 2017 101.39 101.50 100.88 100.88 1,749 +0.34(+0.34%)
Dec 04, 2017 99.65 100.54 100.54 464 +0.89(+0.89%)
Dec 01, 2017 100.75 100.75 99.50 99.65 1,196 -0.60(-0.60%)
Nov 30, 2017 100.25 100.25 100.25 100.25 1,053 -0.31(-0.30%)
Nov 29, 2017 100.75 100.75 100.01 100.56 4,008 -0.44(-0.44%)
Nov 28, 2017 100.88 101.00 100.35 101.00 1,755 -0.54(-0.53%)
Nov 27, 2017 102.12 102.12 101.54 101.54 369 -1.26(-1.23%)
Nov 24, 2017 102.80 102.80 102.80 102.80 100 +1.14(+1.12%)
Nov 22, 2017 103.06 103.06 101.55 101.66 4,356 -1.14(-1.11%)
Nov 21, 2017 102.00 102.80 102.00 102.80 1,442 +3.10(+3.11%)
Nov 20, 2017 100.12 100.25 99.70 99.70 1,689 -0.30(-0.30%)
Nov 17, 2017 99.50 100.00 99.50 100.00 1,667 -1.00(-0.99%)
Nov 16, 2017 100.90 101.00 100.50 101.00 1,755 +0.27(+0.27%)
Nov 15, 2017 100.73 100.73 100.73 100.73 285 -0.14(-0.14%)
Nov 14, 2017 100.87 100.87 100.87 100.87 382 +0.61(+0.61%)
Nov 13, 2017 100.50 101.00 100.12 100.26 3,054 +0.22(+0.22%)
Nov 10, 2017 100.04 100.04 100.04 100.04 135 -0.44(-0.44%)
Nov 09, 2017 100.00 100.48 100.00 100.48 579 -0.02(-0.02%)
Nov 08, 2017 100.50 100.50 100.50 100.50 448 -0.62(-0.62%)
Nov 07, 2017 101.12 101.12 101.12 101.12 183 -2.44(-2.35%)
Nov 01, 2017 103.56 103.56 103.56 118 +1.56(+1.53%)
Oct 31, 2017 101.75 102.00 101.75 102.00 722 +1.00(+0.99%)
Oct 27, 2017 101.00 101.00 101.00 108 +0.50(+0.50%)
Oct 26, 2017 100.50 100.50 100.50 100.50 376 -0.75(-0.74%)
Oct 25, 2017 100.72 101.25 100.28 101.25 2,006 -1.25(-1.22%)
Oct 24, 2017 101.50 102.50 101.50 102.50 640 +1.96(+1.95%)
Oct 23, 2017 100.50 100.54 100.50 100.54 876 -0.86(-0.85%)
Oct 20, 2017 101.69 101.69 101.40 101.40 960 -1.66(-1.61%)
Oct 19, 2017 102.50 103.06 102.50 103.06 400 +0.56(+0.55%)
Oct 17, 2017 102.50 102.50 102.50 212 -0.62(-0.61%)
Oct 13, 2017 103.12 103.12 103.12 70 -1.47(-1.41%)
Oct 11, 2017 104.60 104.60 104.60 0 +0.25(+0.24%)
Oct 10, 2017 104.28 104.38 104.20 104.35 3,175 -0.61(-0.58%)
Oct 09, 2017 103.77 104.96 103.77 104.96 2,772 +0.65(+0.62%)
Oct 06, 2017 104.25 104.31 104.25 104.31 444 +0.58(+0.56%)
Oct 05, 2017 103.73 103.73 103.73 103.73 384 +0.19(+0.18%)
Oct 04, 2017 103.54 103.54 103.54 103.54 281 +2.56(+2.54%)
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.