Bayerische Motoren Werke Ag (OP: BAMXF )
94.62
-1.13
(-1.18%)
Streaming Delayed Price
Updated: 12:57 PM EDT, Jun 14, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 28, 2022 | 76.85 | 123 | -0.43(-0.56%) | |||
Oct 27, 2022 | 77.28 | 77.28 | 77.28 | 77.28 | 177 | +0.19(+0.25%) |
Oct 26, 2022 | 78.48 | 78.75 | 77.09 | 77.09 | 2,395 | -1.41(-1.80%) |
Oct 25, 2022 | 78.50 | 78.50 | 78.50 | 78.50 | 1,720 | +1.46(+1.90%) |
Oct 24, 2022 | 77.04 | 20 | -0.33(-0.43%) | |||
Oct 21, 2022 | 77.91 | 77.91 | 77.37 | 77.37 | 725 | +0.00(+0.00%) |
Oct 20, 2022 | 77.37 | 77.37 | 77.37 | 77.37 | 3,064 | +0.00(+0.00%) |
Oct 19, 2022 | 77.37 | 77.37 | 77.37 | 77.37 | 3,151 | +3.26(+4.40%) |
Oct 18, 2022 | 74.11 | 74.11 | 74.11 | 74.11 | 2,904 | +3.68(+5.23%) |
Oct 13, 2022 | 70.43 | 54 | -1.79(-2.48%) | |||
Oct 07, 2022 | 72.22 | 6,911 | +1.18(+1.66%) | |||
Oct 06, 2022 | 71.04 | 71.04 | 71.04 | 71.04 | 3,597 | +4.35(+6.52%) |
Oct 03, 2022 | 66.69 | 4 | -3.31(-4.73%) | |||
Sep 30, 2022 | 65.50 | 70.00 | 65.50 | 70.00 | 4,243 | +1.00(+1.45%) |
Sep 29, 2022 | 69.00 | 69.00 | 69.00 | 69.00 | 354 | -1.50(-2.13%) |
Sep 28, 2022 | 70.80 | 70.80 | 70.50 | 70.50 | 1,139 | +1.00(+1.44%) |
Sep 23, 2022 | 69.50 | 258 | -4.50(-6.08%) | |||
Sep 22, 2022 | 74.00 | 74.00 | 74.00 | 74.00 | 2,158 | -0.80(-1.07%) |
Sep 21, 2022 | 75.41 | 76.53 | 74.80 | 74.80 | 3,000 | -1.90(-2.48%) |
Sep 20, 2022 | 76.70 | 76.70 | 76.70 | 76.70 | 202 | +4.70(+6.53%) |
Sep 19, 2022 | 72.00 | 72.00 | 72.00 | 72.00 | 100 | -2.36(-3.17%) |
Sep 14, 2022 | 74.36 | 0 | -2.64(-3.44%) | |||
Sep 13, 2022 | 75.00 | 77.00 | 75.00 | 77.00 | 2,215 | +2.17(+2.91%) |
Sep 12, 2022 | 74.35 | 74.83 | 74.35 | 74.83 | 15,576 | +3.33(+4.65%) |
Sep 08, 2022 | 71.50 | 57 | -1.54(-2.11%) | |||
Sep 06, 2022 | 73.04 | 20 | +0.71(+0.98%) | |||
Sep 02, 2022 | 72.91 | 72.91 | 72.30 | 72.33 | 2,119 | -0.90(-1.23%) |
Aug 31, 2022 | 73.23 | 1,111 | -0.60(-0.81%) | |||
Aug 25, 2022 | 73.83 | 0 | -0.00(-0.01%) | |||
Aug 24, 2022 | 73.83 | 73.83 | 73.83 | 73.83 | 301 | -0.62(-0.84%) |
Aug 23, 2022 | 74.37 | 74.46 | 74.37 | 74.46 | 26,344 | +1.77(+2.43%) |
Aug 22, 2022 | 74.15 | 74.15 | 72.69 | 72.69 | 8,068 | -4.12(-5.37%) |
Aug 19, 2022 | 76.81 | 76.81 | 76.81 | 76.81 | 276 | -1.39(-1.77%) |
Aug 18, 2022 | 78.21 | 79.00 | 78.20 | 78.20 | 7,016 | +0.45(+0.58%) |
Aug 17, 2022 | 77.75 | 77.75 | 77.75 | 77.75 | 306 | -2.25(-2.81%) |
Aug 16, 2022 | 78.91 | 81.06 | 78.91 | 80.00 | 7,787 | -0.70(-0.87%) |
Aug 12, 2022 | 80.70 | 0 | -1.76(-2.13%) | |||
Aug 11, 2022 | 82.46 | 82.46 | 82.46 | 82.46 | 193 | +3.11(+3.92%) |
Aug 05, 2022 | 79.35 | 71 | -1.65(-2.04%) | |||
Aug 01, 2022 | 81.00 | 40 | +0.50(+0.62%) | |||
Jul 29, 2022 | 80.50 | 80.50 | 80.50 | 80.50 | 201 | +0.30(+0.37%) |
Jul 28, 2022 | 80.20 | 80.20 | 80.20 | 80.20 | 314 | +3.15(+4.09%) |
Jul 21, 2022 | 77.05 | 18 | -4.83(-5.90%) | |||
Jul 19, 2022 | 81.88 | 3,932 | +9.83(+13.64%) | |||
Jul 14, 2022 | 72.05 | 46 | -1.17(-1.60%) | |||
Jul 13, 2022 | 73.22 | 73.22 | 73.02 | 73.22 | 1,076 | -1.84(-2.45%) |
Jul 12, 2022 | 75.06 | 75.06 | 75.06 | 75.06 | 2,397 | -2.84(-3.64%) |
Jul 08, 2022 | 77.90 | 29 | +2.53(+3.36%) | |||
Jul 05, 2022 | 75.37 | 0 | -1.87(-2.42%) | |||
Jun 30, 2022 | 77.24 | 50 | -1.01(-1.29%) | |||
Jun 29, 2022 | 78.48 | 78.90 | 78.25 | 78.25 | 3,825 | -1.55(-1.94%) |
Jun 28, 2022 | 79.80 | 79.80 | 79.80 | 79.80 | 2,386 | -1.10(-1.36%) |
Jun 27, 2022 | 80.90 | 80.90 | 80.90 | 80.90 | 2,001 | +2.13(+2.70%) |
Jun 23, 2022 | 78.77 | 194 | -0.03(-0.04%) | |||
Jun 17, 2022 | 78.80 | 139 | -3.05(-3.73%) | |||
Jun 16, 2022 | 81.85 | 81.85 | 81.85 | 81.85 | 102 | -1.17(-1.41%) |
Jun 15, 2022 | 82.70 | 83.02 | 82.70 | 83.02 | 216 | -2.98(-3.47%) |
Jun 10, 2022 | 86.00 | 3,612 | -2.69(-3.03%) | |||
Jun 09, 2022 | 88.69 | 88.69 | 88.69 | 88.69 | 160 | +1.44(+1.65%) |
Jun 08, 2022 | 87.25 | 87.25 | 87.25 | 87.25 | 126 | -0.65(-0.74%) |
Jun 01, 2022 | 87.90 | 57 | +4.07(+4.85%) | |||
May 25, 2022 | 83.83 | 9 | +0.63(+0.76%) | |||
May 24, 2022 | 83.20 | 83.20 | 83.20 | 83.20 | 200 | +0.00(+0.00%) |
May 23, 2022 | 83.05 | 83.20 | 83.05 | 83.20 | 478 | +0.20(+0.24%) |
May 19, 2022 | 83.00 | 40 | +2.00(+2.47%) | |||
May 16, 2022 | 81.00 | 1,022 | +3.87(+5.02%) | |||
May 12, 2022 | 77.13 | 959 | -9.95(-11.43%) | |||
May 11, 2022 | 87.08 | 87.08 | 85.91 | 87.08 | 792 | +4.08(+4.92%) |
May 10, 2022 | 83.00 | 83.00 | 83.00 | 83.00 | 233 | +0.00(+0.00%) |
May 05, 2022 | 83.00 | 84 | +1.20(+1.47%) | |||
May 02, 2022 | 81.80 | 2 | +0.00(+0.00%) | |||
Apr 29, 2022 | 81.80 | 81.80 | 81.80 | 81.80 | 450 | -0.79(-0.96%) |
Apr 28, 2022 | 81.77 | 82.59 | 81.77 | 82.59 | 1,315 | +2.31(+2.88%) |
Apr 26, 2022 | 80.28 | 64 | -2.75(-3.31%) | |||
Apr 25, 2022 | 84.00 | 84.00 | 83.03 | 83.03 | 4,711 | -2.00(-2.35%) |
Apr 22, 2022 | 85.03 | 85.03 | 85.03 | 85.03 | 143 | +0.73(+0.86%) |
Apr 19, 2022 | 84.30 | 87 | +1.30(+1.57%) | |||
Apr 14, 2022 | 83.00 | 2 | -0.30(-0.36%) | |||
Apr 13, 2022 | 82.74 | 83.30 | 82.74 | 83.30 | 1,386 | +1.30(+1.59%) |
Apr 12, 2022 | 82.00 | 82.00 | 82.00 | 82.00 | 1,609 | -1.00(-1.20%) |
Apr 08, 2022 | 83.00 | 296 | -0.55(-0.66%) | |||
Apr 07, 2022 | 83.55 | 83.55 | 83.55 | 83.55 | 4,404 | +2.80(+3.47%) |
Apr 06, 2022 | 80.75 | 80.75 | 80.75 | 80.75 | 3,153 | -8.60(-9.62%) |
Apr 04, 2022 | 89.35 | 0 | -0.05(-0.06%) | |||
Mar 31, 2022 | 89.40 | 6 | -1.10(-1.22%) | |||
Mar 30, 2022 | 89.44 | 90.50 | 89.44 | 90.50 | 400 | +6.40(+7.61%) |
Mar 28, 2022 | 84.10 | 35 | -0.15(-0.18%) | |||
Mar 23, 2022 | 84.25 | 565 | +0.79(+0.95%) | |||
Mar 21, 2022 | 83.46 | 443 | +0.37(+0.45%) | |||
Mar 17, 2022 | 83.09 | 30 | -4.47(-5.11%) | |||
Mar 16, 2022 | 87.56 | 87.56 | 87.56 | 87.56 | 104 | +6.21(+7.64%) |
Mar 15, 2022 | 81.35 | 81.35 | 81.35 | 81.35 | 23,135 | +4.85(+6.34%) |
Mar 10, 2022 | 76.50 | 221 | -8.44(-9.94%) | |||
Mar 09, 2022 | 81.30 | 84.94 | 80.90 | 84.94 | 1,410 | +2.95(+3.60%) |
Mar 08, 2022 | 81.99 | 81.99 | 80.00 | 81.99 | 2,984 | +1.99(+2.49%) |
Mar 04, 2022 | 80.00 | 2,835 | -5.00(-5.88%) | |||
Mar 03, 2022 | 87.25 | 87.25 | 85.00 | 85.00 | 1,489 | -2.13(-2.44%) |
Mar 02, 2022 | 87.13 | 90.00 | 87.13 | 87.13 | 678 | -3.91(-4.29%) |
Mar 01, 2022 | 90.63 | 91.04 | 90.63 | 91.04 | 958 | -3.22(-3.42%) |
Feb 28, 2022 | 94.26 | 94.26 | 94.26 | 94.26 | 110 | -5.79(-5.79%) |
Feb 25, 2022 | 98.88 | 100.05 | 98.88 | 100.05 | 1,550 | +6.64(+7.11%) |
Feb 24, 2022 | 93.41 | 95.88 | 92.50 | 93.41 | 541 | -9.17(-8.94%) |
Feb 22, 2022 | 102.58 | 76 | -5.29(-4.90%) | |||
Feb 15, 2022 | 107.87 | 0 | +5.87(+5.76%) | |||
Feb 08, 2022 | 102.00 | 0 | -1.95(-1.88%) | |||
Jan 25, 2022 | 103.95 | 169 | +0.12(+0.12%) | |||
Jan 24, 2022 | 103.83 | 103.83 | 103.83 | 103.83 | 159 | -4.54(-4.19%) |
Jan 21, 2022 | 108.36 | 108.36 | 108.36 | 108.36 | 241 | -2.99(-2.68%) |
Jan 19, 2022 | 111.35 | 1,200 | -1.45(-1.28%) | |||
Jan 18, 2022 | 112.51 | 112.80 | 112.51 | 112.80 | 248 | +0.61(+0.54%) |
Jan 13, 2022 | 112.19 | 0 | +0.20(+0.18%) | |||
Jan 12, 2022 | 112.06 | 112.06 | 111.94 | 111.99 | 1,185 | +0.60(+0.54%) |
Jan 11, 2022 | 111.39 | 111.39 | 111.39 | 111.39 | 100 | +4.27(+3.99%) |
Jan 05, 2022 | 107.12 | 107.12 | 107.12 | 244 | +4.12(+4.00%) | |
Jan 03, 2022 | 103.00 | 103.00 | 103.00 | 2,144 | +3.57(+3.59%) | |
Dec 31, 2021 | 99.43 | 99.43 | 99.43 | 99.43 | 344 | -0.08(-0.08%) |
Dec 23, 2021 | 99.51 | 99.51 | 99.51 | 33 | +0.60(+0.60%) | |
Dec 22, 2021 | 98.79 | 98.91 | 98.79 | 98.91 | 1,530 | -0.04(-0.04%) |
Dec 21, 2021 | 97.80 | 99.12 | 97.80 | 98.95 | 1,471 | +2.33(+2.41%) |
Dec 20, 2021 | 96.62 | 96.82 | 96.62 | 96.62 | 3,031 | -2.69(-2.71%) |
Dec 17, 2021 | 99.31 | 99.31 | 99.31 | 99.31 | 138 | -1.55(-1.54%) |
Dec 16, 2021 | 101.10 | 101.30 | 100.86 | 100.86 | 1,050 | -0.64(-0.63%) |
Dec 15, 2021 | 101.50 | 101.50 | 101.50 | 101.50 | 300 | -0.50(-0.49%) |
Dec 10, 2021 | 102.00 | 102.00 | 102.00 | 1 | +0.38(+0.37%) | |
Dec 09, 2021 | 102.15 | 102.15 | 101.62 | 101.62 | 201 | +1.96(+1.97%) |
Dec 06, 2021 | 99.66 | 99.66 | 99.66 | 8 | +0.46(+0.47%) | |
Dec 03, 2021 | 99.00 | 99.20 | 99.00 | 99.20 | 562 | -1.66(-1.65%) |
Dec 02, 2021 | 100.86 | 100.86 | 100.77 | 100.86 | 2,609 | +2.11(+2.14%) |
Dec 01, 2021 | 99.12 | 99.12 | 98.75 | 98.75 | 304 | +2.26(+2.34%) |
Nov 29, 2021 | 96.49 | 96.49 | 96.49 | 14 | -1.00(-1.03%) | |
Nov 26, 2021 | 97.49 | 97.49 | 97.49 | 97.49 | 207 | -8.06(-7.64%) |
Nov 23, 2021 | 105.55 | 105.55 | 105.55 | 162 | -0.49(-0.46%) | |
Nov 22, 2021 | 106.79 | 106.79 | 106.04 | 106.04 | 1,282 | +0.58(+0.55%) |
Nov 19, 2021 | 105.46 | 105.46 | 105.46 | 105.46 | 174 | -1.74(-1.62%) |
Nov 18, 2021 | 105.23 | 107.20 | 105.23 | 107.20 | 509 | +1.95(+1.85%) |
Nov 17, 2021 | 105.25 | 105.25 | 105.25 | 105.25 | 3,715 | -0.75(-0.71%) |
Nov 16, 2021 | 106.00 | 106.00 | 106.00 | 106.00 | 240 | -0.01(-0.01%) |
Nov 15, 2021 | 106.01 | 106.01 | 106.01 | 106.01 | 603 | +1.19(+1.13%) |
Nov 09, 2021 | 104.83 | 104.83 | 104.83 | 104.83 | 279 | -0.77(-0.73%) |
Nov 08, 2021 | 104.39 | 105.60 | 104.39 | 105.60 | 915 | +2.26(+2.19%) |
Nov 03, 2021 | 103.34 | 103.34 | 103.34 | 1,413 | +1.48(+1.45%) | |
Nov 02, 2021 | 101.86 | 101.86 | 101.86 | 101.86 | 626 | -0.54(-0.53%) |
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.
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.