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 (%)
Jan 31, 2020 72.20 72.20 72.20 72.20 100 -0.13(-0.18%)
Jan 30, 2020 72.86 72.86 72.33 72.33 724 -1.10(-1.50%)
Jan 29, 2020 73.05 73.50 73.05 73.43 965 -0.25(-0.34%)
Jan 28, 2020 73.56 73.68 73.56 73.68 5,079 -0.27(-0.37%)
Jan 27, 2020 75.00 75.00 73.95 73.95 875 -2.50(-3.27%)
Jan 24, 2020 76.55 76.55 76.45 76.45 1,300 -0.35(-0.46%)
Jan 23, 2020 77.01 77.12 76.80 76.80 16,181 -1.95(-2.48%)
Jan 22, 2020 79.05 79.65 78.75 78.75 603 -1.19(-1.49%)
Jan 21, 2020 79.94 79.94 79.94 79.94 177 +1.31(+1.67%)
Jan 17, 2020 78.62 78.62 78.62 78.62 200 -0.28(-0.35%)
Jan 16, 2020 79.00 79.70 78.90 78.90 1,740 -1.50(-1.87%)
Jan 15, 2020 79.90 80.40 79.90 80.40 232 -1.28(-1.57%)
Jan 14, 2020 81.68 81.68 81.68 81.68 717 -0.07(-0.09%)
Jan 13, 2020 81.75 81.75 81.75 81.75 140 -1.15(-1.39%)
Jan 10, 2020 82.90 82.90 82.90 135 +0.00(+0.00%)
Jan 09, 2020 82.49 83.40 82.49 82.90 1,198 +0.90(+1.10%)
Jan 08, 2020 82.00 82.00 82.00 30 +0.00(+0.00%)
Jan 07, 2020 82.60 82.68 82.00 82.00 705 +0.85(+1.05%)
Jan 06, 2020 81.09 81.15 81.09 81.15 323 +0.15(+0.19%)
Jan 03, 2020 81.00 81.00 81.00 81.00 400 -1.54(-1.87%)
Jan 02, 2020 82.50 82.54 82.50 82.54 816 +1.24(+1.53%)
Dec 31, 2019 81.35 81.35 81.30 81.30 1,100 +0.30(+0.37%)
Dec 30, 2019 81.40 81.40 81.00 81.00 1,823 -0.35(-0.43%)
Dec 27, 2019 81.80 81.80 81.35 81.35 2,100 +0.75(+0.94%)
Dec 26, 2019 79.25 80.60 79.25 80.60 1,966 -0.00(-0.01%)
Dec 23, 2019 80.60 80.60 80.60 0 -1.55(-1.89%)
Dec 20, 2019 82.58 82.58 81.40 82.15 1,100 +0.35(+0.43%)
Dec 19, 2019 82.35 82.35 81.80 81.80 7,312 -1.34(-1.61%)
Dec 18, 2019 83.06 83.06 83.14 258 +0.08(+0.10%)
Dec 17, 2019 83.05 83.06 83.05 83.06 569 -1.23(-1.46%)
Dec 16, 2019 84.29 84.29 84.29 84.29 13,857 -0.46(-0.54%)
Dec 13, 2019 84.95 84.95 84.75 84.75 400 +1.65(+1.99%)
Dec 12, 2019 82.67 83.10 82.40 83.10 891 +2.22(+2.74%)
Dec 11, 2019 80.88 80.88 80.88 146 +0.00(+0.00%)
Dec 10, 2019 80.73 80.88 80.73 80.88 3,901 -0.80(-0.97%)
Dec 09, 2019 81.68 81.68 81.68 50 +0.00(+0.00%)
Dec 06, 2019 81.68 81.68 81.68 81.68 100 +2.03(+2.54%)
Dec 05, 2019 79.65 79.65 79.65 79.65 228 -0.20(-0.25%)
Dec 04, 2019 80.62 80.62 79.85 79.85 1,985 +0.95(+1.20%)
Dec 03, 2019 78.95 78.95 78.90 78.90 2,006 -0.10(-0.13%)
Dec 02, 2019 79.00 79.00 79.00 79.00 490 -2.55(-3.13%)
Nov 29, 2019 81.55 81.55 81.55 35 +0.00(+0.00%)
Nov 27, 2019 82.15 82.15 81.55 81.55 400 +0.30(+0.37%)
Nov 25, 2019 81.25 81.25 81.25 0 +0.80(+0.99%)
Nov 22, 2019 80.45 80.45 80.45 1 +0.00(+0.00%)
Nov 21, 2019 80.45 80.45 80.45 80.45 650 +0.05(+0.06%)
Nov 20, 2019 80.45 80.45 80.40 80.40 293 -1.05(-1.29%)
Nov 19, 2019 81.49 81.49 81.45 81.45 501 -0.50(-0.61%)
Nov 18, 2019 81.95 81.95 81.95 81.95 347 +0.45(+0.55%)
Nov 15, 2019 81.60 81.60 81.50 81.50 200 +0.95(+1.18%)
Nov 14, 2019 80.35 80.55 80.35 80.55 775 +0.10(+0.12%)
Nov 13, 2019 80.45 80.45 80.45 80.45 250 -1.69(-2.06%)
Nov 12, 2019 82.10 82.14 82.10 82.14 4,482 -1.31(-1.57%)
Nov 11, 2019 83.45 83.45 83.45 83.45 435 -0.30(-0.36%)
Nov 08, 2019 82.44 83.75 82.44 83.75 13,400 +1.75(+2.13%)
Nov 07, 2019 81.70 82.00 81.70 82.00 555 +1.90(+2.37%)
Nov 06, 2019 80.10 80.10 80.10 143 +0.00(+0.00%)
Nov 05, 2019 80.10 80.22 80.00 80.10 2,974 +0.14(+0.18%)
Nov 04, 2019 79.15 80.00 79.15 79.96 7,016 +2.86(+3.71%)
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.