Bayerische Motoren Werke Ag (OP: BAMXF )

87.25 USD +0.06 (+0.07%)
Official Closing Price Updated: 2:20 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 68.00 68.00 68.00 68.00 300 +0.76(+1.13%)
Oct 29, 2020 67.24 67.24 67.24 67.24 152 -0.54(-0.80%)
Oct 28, 2020 68.45 68.45 67.78 67.78 7,151 -4.33(-6.00%)
Oct 27, 2020 73.10 73.18 72.11 72.11 12,424 -1.91(-2.58%)
Oct 26, 2020 75.00 75.00 74.02 74.02 1,515 -1.66(-2.19%)
Oct 23, 2020 75.57 75.68 75.57 75.68 1,700 -0.82(-1.08%)
Oct 22, 2020 74.90 76.50 74.90 76.50 200 +1.25(+1.66%)
Oct 21, 2020 75.25 75.25 75.25 75.25 271 +0.15(+0.20%)
Oct 20, 2020 75.10 75.10 75.10 42 +0.00(+0.00%)
Oct 19, 2020 74.84 75.10 74.68 75.10 2,161 +0.60(+0.81%)
Oct 16, 2020 74.50 74.50 74.50 74.50 300 +2.74(+3.81%)
Oct 15, 2020 71.76 71.76 71.76 71.76 286 -3.14(-4.19%)
Oct 14, 2020 74.90 74.90 74.90 74.90 165 -0.52(-0.69%)
Oct 13, 2020 75.42 75.42 75.42 75.42 160 -0.78(-1.02%)
Oct 12, 2020 76.20 76.20 76.20 76.20 1,224 +0.00(+0.00%)
Oct 09, 2020 76.00 76.20 76.00 76.20 200 -1.25(-1.61%)
Oct 08, 2020 77.25 77.45 77.25 77.45 667 -0.05(-0.06%)
Oct 07, 2020 76.50 77.50 76.50 77.50 1,943 +1.00(+1.31%)
Oct 06, 2020 76.50 76.50 76.50 76.50 473 +1.06(+1.41%)
Oct 05, 2020 75.20 75.59 75.06 75.44 2,291 +1.85(+2.51%)
Oct 02, 2020 73.60 73.60 73.60 7 +0.00(+0.00%)
Oct 01, 2020 73.84 73.84 73.60 73.60 407 +0.67(+0.92%)
Sep 30, 2020 72.46 72.93 72.46 72.93 642 +2.01(+2.84%)
Sep 28, 2020 70.91 70.91 70.91 0 +2.00(+2.90%)
Sep 25, 2020 68.91 68.91 68.91 68.91 100 -2.54(-3.55%)
Sep 24, 2020 70.45 71.45 70.45 71.45 1,422 -0.01(-0.01%)
Sep 23, 2020 71.50 71.50 71.46 4,959 -0.04(-0.06%)
Sep 22, 2020 71.63 71.63 71.50 71.50 1,122 +0.89(+1.26%)
Sep 21, 2020 70.61 70.61 70.61 70.61 156 -4.39(-5.85%)
Sep 18, 2020 75.00 75.00 75.00 75.00 100 -0.75(-0.99%)
Sep 17, 2020 75.75 75.75 75.75 59 +0.00(+0.00%)
Sep 16, 2020 75.75 75.75 75.75 75.75 104 +0.32(+0.42%)
Sep 14, 2020 75.43 75.43 75.43 0 -0.50(-0.66%)
Sep 11, 2020 75.68 76.23 75.68 75.93 500 +1.53(+2.06%)
Sep 10, 2020 76.44 77.00 74.40 74.40 1,694 -0.89(-1.18%)
Sep 09, 2020 74.68 75.29 74.68 75.29 333 +1.51(+2.04%)
Sep 08, 2020 74.82 74.82 73.78 73.78 1,554 +0.43(+0.59%)
Sep 04, 2020 72.40 73.35 72.40 73.35 1,800 +1.14(+1.58%)
Sep 03, 2020 72.21 72.21 72.21 33 +0.00(+0.00%)
Sep 02, 2020 71.57 72.21 71.57 72.21 450 +0.94(+1.32%)
Sep 01, 2020 71.27 71.27 71.27 71.27 240 +0.83(+1.18%)
Aug 31, 2020 70.44 70.44 70.44 106 +0.00(+0.00%)
Aug 28, 2020 70.54 70.54 70.44 70.44 1,500 +0.62(+0.89%)
Aug 27, 2020 71.01 71.01 69.82 69.82 672 +1.04(+1.50%)
Aug 26, 2020 68.78 68.78 68.78 309 +0.00(+0.00%)
Aug 25, 2020 68.44 68.44 68.78 20,000 +0.34(+0.50%)
Aug 24, 2020 68.00 68.44 68.00 68.44 372 +1.20(+1.78%)
Aug 21, 2020 67.24 67.24 67.24 33 +0.00(+0.00%)
Aug 20, 2020 67.24 67.24 67.24 67.24 278 -1.55(-2.25%)
Aug 19, 2020 70.31 70.31 68.79 68.79 460 +0.16(+0.23%)
Aug 18, 2020 67.85 68.63 67.85 68.63 265 +0.12(+0.18%)
Aug 17, 2020 70.36 70.36 68.51 68.51 5,777 -0.58(-0.84%)
Aug 14, 2020 69.09 69.09 69.09 51 +0.00(+0.00%)
Aug 13, 2020 69.00 69.09 69.00 69.09 3,665 -0.05(-0.07%)
Aug 12, 2020 69.69 70.00 69.14 69.14 1,650 +0.23(+0.33%)
Aug 11, 2020 68.91 68.91 68.91 68.91 143 +3.68(+5.64%)
Aug 10, 2020 65.23 65.23 65.23 161 +0.00(+0.00%)
Aug 07, 2020 65.23 65.23 65.23 11 +0.00(+0.00%)
Aug 06, 2020 65.14 65.23 65.11 65.23 60,211 -2.39(-3.53%)
Aug 05, 2020 67.62 67.62 67.62 107 +0.00(+0.00%)
Aug 04, 2020 67.62 67.62 67.62 67.62 1,106 +1.99(+3.03%)
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.