Bayerische Motoren Werke Ag (OP: BAMXF )

85.00 USD UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 80.85 80.85 80.85 80.85 100 -1.59(-1.92%)
Nov 29, 2018 82.44 82.44 82.44 82.44 3,204 -0.35(-0.43%)
Nov 28, 2018 83.93 83.93 82.79 82.79 1,311 -0.06(-0.07%)
Nov 27, 2018 82.65 82.85 82.65 82.85 1,161 -2.03(-2.39%)
Nov 26, 2018 84.88 84.88 84.88 30 +0.00(+0.00%)
Nov 23, 2018 84.88 84.88 84.88 75 +0.00(+0.00%)
Nov 21, 2018 84.88 84.88 84.88 0 +0.00(+0.00%)
Nov 20, 2018 84.88 84.88 84.88 218 +0.00(+0.00%)
Nov 19, 2018 84.88 84.88 84.88 84.88 381 +0.66(+0.78%)
Nov 16, 2018 84.22 84.22 84.22 142 +0.00(+0.00%)
Nov 15, 2018 84.15 84.22 83.76 84.22 1,589 +0.14(+0.17%)
Nov 14, 2018 84.56 84.56 84.07 84.07 361 +1.06(+1.28%)
Nov 13, 2018 82.95 83.04 82.31 83.01 1,415 +2.21(+2.74%)
Nov 12, 2018 80.80 80.80 80.80 80.80 167 -0.79(-0.97%)
Nov 09, 2018 81.91 84.38 81.59 81.59 10,200 -2.41(-2.87%)
Nov 08, 2018 85.00 85.00 84.00 84.00 1,035 -1.17(-1.37%)
Nov 07, 2018 86.69 86.69 85.17 85.17 709 -2.88(-3.27%)
Nov 06, 2018 87.11 88.87 87.11 88.05 420 +0.30(+0.34%)
Nov 05, 2018 87.82 87.82 87.75 87.75 520 -0.69(-0.78%)
Nov 02, 2018 88.44 88.44 88.44 88.44 100 +1.54(+1.77%)
Nov 01, 2018 88.20 88.20 86.90 86.90 963 +0.00(+0.00%)
Oct 31, 2018 86.12 86.90 86.12 86.90 25,806 +0.20(+0.23%)
Oct 30, 2018 86.57 86.70 86.57 86.70 3,619 -0.63(-0.72%)
Oct 29, 2018 87.33 87.33 87.33 87.33 320 +1.62(+1.89%)
Oct 26, 2018 84.67 85.71 84.67 85.71 8,600 +0.78(+0.92%)
Oct 25, 2018 84.27 84.93 84.12 84.93 50,788 +3.29(+4.02%)
Oct 24, 2018 83.30 83.30 81.64 81.64 4,712 -3.79(-4.44%)
Oct 23, 2018 84.16 85.43 84.16 85.43 15,634 -0.37(-0.43%)
Oct 22, 2018 85.90 85.90 85.80 85.80 339 +0.00(+0.00%)
Oct 19, 2018 85.05 85.80 84.93 85.80 500 +0.87(+1.02%)
Oct 18, 2018 85.59 85.79 84.93 84.93 2,785 -2.82(-3.21%)
Oct 17, 2018 86.72 87.75 86.72 87.75 489 -0.25(-0.28%)
Oct 16, 2018 86.91 88.84 86.91 88.00 2,247 +0.48(+0.55%)
Oct 15, 2018 87.80 87.80 87.52 87.52 50,345 +0.89(+1.03%)
Oct 12, 2018 86.20 86.63 85.00 86.63 2,900 +0.43(+0.49%)
Oct 11, 2018 86.09 86.20 84.78 86.20 2,582 +0.64(+0.75%)
Oct 10, 2018 86.66 87.83 85.56 85.56 2,137 -2.69(-3.05%)
Oct 09, 2018 87.38 88.25 87.25 88.25 734 +0.45(+0.51%)
Oct 08, 2018 88.10 88.10 87.80 87.80 328 -1.50(-1.68%)
Oct 05, 2018 89.30 89.30 89.30 92 +0.00(+0.00%)
Oct 04, 2018 89.30 89.30 89.30 89.30 350 -1.17(-1.29%)
Oct 03, 2018 90.51 90.51 90.47 90.47 862 -1.08(-1.18%)
Oct 02, 2018 90.31 91.55 90.31 91.55 681 +1.75(+1.95%)
Oct 01, 2018 91.86 91.86 89.80 89.80 701 -0.74(-0.81%)
Sep 28, 2018 90.82 90.82 89.63 90.54 1,000 -2.43(-2.62%)
Sep 27, 2018 93.02 93.02 91.45 92.97 760 -0.25(-0.27%)
Sep 26, 2018 92.39 93.22 92.39 93.22 7,287 -0.23(-0.24%)
Sep 25, 2018 93.44 93.44 93.44 93.44 321 -5.36(-5.42%)
Sep 24, 2018 98.80 98.80 98.80 20 +0.00(+0.00%)
Sep 21, 2018 102.10 102.10 98.80 98.80 2,000 -1.45(-1.45%)
Sep 20, 2018 100.25 100.25 100.25 100.25 521 +5.20(+5.47%)
Sep 19, 2018 95.05 95.05 95.05 137 +0.00(+0.00%)
Sep 18, 2018 95.05 95.05 95.05 95.05 296 -0.70(-0.73%)
Sep 17, 2018 96.50 96.50 95.19 95.75 750 -0.14(-0.15%)
Sep 14, 2018 95.89 95.89 95.89 95.89 500 +0.43(+0.45%)
Sep 13, 2018 95.46 95.46 95.46 95.46 559 +1.55(+1.65%)
Sep 12, 2018 93.78 93.91 93.78 93.91 923 +0.61(+0.65%)
Sep 11, 2018 93.30 93.30 93.30 93.30 152 -1.12(-1.19%)
Sep 10, 2018 94.42 94.42 94.42 152 +0.00(+0.00%)
Sep 07, 2018 93.00 94.42 93.00 94.42 700 +1.66(+1.79%)
Sep 06, 2018 92.76 92.76 92.76 92.76 251 -1.75(-1.86%)
Sep 05, 2018 94.79 94.79 94.51 94.51 938 +0.01(+0.02%)
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.