Bayerische Motoren Werke Ag (OP: BAMXF )

78.33 -0.67 (-0.85%)
Streaming Delayed Price Updated: 3:35 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 104.66 104.66 104.66 0 -0.90(-0.85%)
Dec 30, 2015 105.76 105.76 105.56 105.56 1,112 -2.19(-2.03%)
Dec 29, 2015 106.91 107.75 106.87 107.75 3,801 -0.25(-0.23%)
Dec 24, 2015 108.00 108.00 108.00 0 +0.75(+0.70%)
Dec 23, 2015 107.45 107.45 106.74 107.25 2,175 +2.01(+1.91%)
Dec 22, 2015 105.64 105.64 105.24 105.24 620 +1.00(+0.96%)
Dec 18, 2015 104.24 104.24 104.24 205 -2.92(-2.72%)
Dec 17, 2015 107.16 107.16 107.16 107.16 442 +2.16(+2.06%)
Dec 16, 2015 104.50 105.00 104.50 105.00 312 +1.80(+1.74%)
Dec 15, 2015 103.20 103.20 103.20 103.20 735 +1.60(+1.57%)
Dec 14, 2015 102.75 102.75 101.60 101.60 598 -1.15(-1.12%)
Dec 11, 2015 103.26 103.26 102.75 102.75 625 -3.75(-3.52%)
Dec 10, 2015 106.01 106.51 106.01 106.50 909 +1.22(+1.16%)
Dec 09, 2015 104.79 105.41 104.79 105.28 1,894 -0.40(-0.38%)
Dec 08, 2015 105.18 105.68 105.18 105.68 827 -2.18(-2.02%)
Dec 07, 2015 108.26 108.26 107.86 107.86 440 -0.22(-0.20%)
Dec 04, 2015 105.71 108.08 105.29 108.08 526 +1.98(+1.86%)
Dec 03, 2015 106.49 106.49 106.10 106.10 247 -4.15(-3.76%)
Dec 01, 2015 110.25 110.25 110.25 42 +1.08(+0.99%)
Nov 30, 2015 108.88 109.17 108.88 109.17 499 +1.84(+1.71%)
Nov 27, 2015 107.33 107.33 107.33 107.33 935 +1.87(+1.77%)
Nov 25, 2015 105.46 105.46 105.46 0 +2.74(+2.67%)
Nov 24, 2015 102.72 102.72 102.72 102.72 450 -1.73(-1.66%)
Nov 23, 2015 105.00 104.45 5,490 -0.58(-0.55%)
Nov 20, 2015 105.66 105.66 105.03 105.03 746 -0.47(-0.45%)
Nov 19, 2015 105.50 105.50 105.50 105.50 520 +1.15(+1.10%)
Nov 18, 2015 104.25 104.35 104.00 104.35 1,186 +2.35(+2.30%)
Nov 16, 2015 102.00 102.00 102.00 1,135 +1.00(+0.99%)
Nov 13, 2015 100.76 101.00 100.75 101.00 1,647 -0.63(-0.62%)
Nov 12, 2015 101.25 101.63 101.25 101.63 618 -1.36(-1.32%)
Nov 11, 2015 102.51 103.22 102.51 102.98 499 +0.89(+0.88%)
Nov 10, 2015 101.39 102.09 101.39 102.09 1,160 +0.63(+0.62%)
Nov 09, 2015 103.00 104.00 101.41 101.46 1,982 -0.96(-0.94%)
Nov 06, 2015 102.13 102.42 102.13 102.42 450 +1.97(+1.96%)
Nov 05, 2015 100.84 100.84 100.18 100.45 1,637 -0.17(-0.17%)
Nov 04, 2015 100.25 100.62 99.97 100.62 841 -2.35(-2.28%)
Nov 03, 2015 101.39 103.21 101.39 102.97 2,083 -0.56(-0.54%)
Nov 02, 2015 103.53 103.53 103.53 103.53 610 +1.96(+1.93%)
Oct 29, 2015 101.57 101.57 101.57 2,535 -0.12(-0.12%)
Oct 28, 2015 101.81 103.35 101.67 101.69 1,192 -0.56(-0.55%)
Oct 27, 2015 101.96 102.50 101.96 102.25 2,190 -0.59(-0.58%)
Oct 26, 2015 103.16 103.16 102.85 102.85 6,206 +0.96(+0.94%)
Oct 23, 2015 103.07 103.62 101.89 101.89 3,806 +1.38(+1.37%)
Oct 22, 2015 100.23 100.51 100.23 100.51 865 +0.92(+0.92%)
Oct 21, 2015 99.59 99.59 99.59 99.59 337 +0.54(+0.55%)
Oct 20, 2015 99.05 99.05 99.05 99.05 289 -0.25(-0.25%)
Oct 19, 2015 98.93 99.30 98.93 99.30 369 +1.11(+1.13%)
Oct 16, 2015 98.00 98.74 98.00 98.19 750 -0.75(-0.76%)
Oct 15, 2015 98.83 100.00 98.56 98.94 1,164 -0.66(-0.66%)
Oct 14, 2015 100.64 101.29 99.60 99.60 2,592 -0.55(-0.55%)
Oct 13, 2015 98.93 100.15 98.93 100.15 8,245 -1.55(-1.52%)
Oct 12, 2015 101.08 101.90 101.08 101.70 3,079 +1.45(+1.45%)
Oct 09, 2015 99.56 100.30 99.56 100.25 1,766 +1.97(+2.00%)
Oct 08, 2015 97.00 98.50 97.00 98.28 1,736 +0.88(+0.90%)
Oct 07, 2015 97.44 98.01 96.19 97.40 10,351 +4.45(+4.79%)
Oct 06, 2015 92.40 93.00 92.07 92.95 2,200 +1.95(+2.14%)
Oct 05, 2015 90.36 91.30 90.36 91.00 4,432 +2.15(+2.42%)
Oct 02, 2015 86.90 88.85 86.15 88.85 634 +0.49(+0.55%)
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.