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 (%)
Feb 28, 2005 43.25 43.25 42.30 43.25 1,150 +0.00(+0.00%)
Feb 25, 2005 43.25 43.25 42.30 43.25 1,150 +0.85(+2.00%)
Feb 24, 2005 42.40 42.40 42.30 42.40 900 +0.00(+0.00%)
Feb 23, 2005 42.40 42.40 42.30 42.40 900 -0.10(-0.24%)
Feb 22, 2005 42.50 42.60 42.50 42.50 220 -0.50(-1.16%)
Feb 18, 2005 43.00 43.00 42.90 43.00 300 +0.25(+0.58%)
Feb 17, 2005 42.75 42.90 42.75 42.75 1,149 +0.15(+0.35%)
Feb 16, 2005 42.60 42.60 42.50 42.60 1,707 +0.00(+0.00%)
Feb 15, 2005 42.60 42.60 42.50 42.60 1,707 +0.00(+0.00%)
Feb 14, 2005 42.60 42.60 42.50 42.60 1,707 +0.05(+0.12%)
Feb 11, 2005 42.55 43.00 42.50 42.55 550 +0.00(+0.00%)
Feb 10, 2005 42.55 43.00 42.50 42.55 550 +0.35(+0.83%)
Feb 09, 2005 42.20 42.35 42.20 42.20 350 -0.40(-0.94%)
Feb 08, 2005 42.60 42.60 42.00 42.60 1,293 +0.35(+0.83%)
Feb 07, 2005 42.25 42.64 42.25 42.25 2,101 +0.00(+0.00%)
Feb 04, 2005 42.25 42.64 42.25 42.25 2,101 +0.05(+0.12%)
Feb 03, 2005 42.20 42.70 42.20 42.20 1,960 -0.10(-0.24%)
Feb 02, 2005 42.30 42.70 42.30 42.30 1,200 -0.65(-1.51%)
Feb 01, 2005 42.95 42.95 42.95 42.95 1,000 +1.00(+2.38%)
Jan 31, 2005 41.95 42.00 41.95 41.95 400 +0.05(+0.12%)
Jan 28, 2005 41.90 42.10 41.90 41.90 545 -0.40(-0.95%)
Jan 27, 2005 42.30 42.30 42.15 42.30 700 -0.10(-0.24%)
Jan 26, 2005 42.40 42.67 42.25 42.40 860 +0.15(+0.36%)
Jan 25, 2005 42.25 42.25 42.10 42.25 5,316 +0.00(+0.00%)
Jan 24, 2005 42.25 42.25 42.10 42.25 5,316 +0.00(+0.00%)
Jan 21, 2005 42.25 42.25 42.25 42.25 182 -0.40(-0.94%)
Jan 20, 2005 42.65 43.45 42.65 42.65 1,050 -1.10(-2.51%)
Jan 19, 2005 43.75 43.75 43.25 43.75 1,468 +0.00(+0.00%)
Jan 18, 2005 43.75 43.75 43.25 43.75 1,468 -0.25(-0.57%)
Jan 14, 2005 44.00 44.35 44.00 44.00 3,519 -0.80(-1.79%)
Jan 13, 2005 44.80 44.80 44.08 44.80 20,954 +0.00(+0.00%)
Jan 12, 2005 44.80 44.80 44.08 44.80 20,954 -0.20(-0.44%)
Jan 11, 2005 45.00 45.30 45.00 45.00 2,715 +0.00(+0.00%)
Jan 10, 2005 45.00 45.30 45.00 45.00 2,715 -0.60(-1.32%)
Jan 07, 2005 45.60 45.60 45.60 45.60 109 -0.10(-0.22%)
Jan 06, 2005 45.70 45.70 45.57 45.70 2,225 +0.00(+0.00%)
Jan 05, 2005 45.70 45.70 45.57 45.70 2,225 +0.15(+0.33%)
Jan 04, 2005 45.55 45.60 45.24 45.55 967 +0.25(+0.55%)
Jan 03, 2005 45.30 45.30 45.30 45.30 300 -0.20(-0.44%)
Dec 31, 2004 45.50 45.50 45.00 45.50 1,400 +0.00(+0.00%)
Dec 30, 2004 45.50 45.50 44.95 45.50 1,500 +0.00(+0.00%)
Dec 29, 2004 45.50 45.50 44.95 45.50 1,500 +0.40(+0.89%)
Dec 28, 2004 45.10 45.47 45.10 45.10 3,380 +0.00(+0.00%)
Dec 27, 2004 45.10 45.47 45.10 45.10 3,380 +1.15(+2.63%)
Dec 23, 2004 43.95 44.70 43.95 43.95 1,188 +0.00(+0.00%)
Dec 22, 2004 43.95 44.70 43.95 43.95 1,188 -0.15(-0.35%)
Dec 21, 2004 44.10 44.10 43.60 44.10 1,150 +0.60(+1.38%)
Dec 20, 2004 43.50 43.50 43.50 43.50 5,000 +0.00(+0.00%)
Dec 17, 2004 43.50 43.50 43.50 43.50 5,000 -0.25(-0.57%)
Dec 16, 2004 43.75 43.75 43.75 43.75 1,188 +0.00(+0.00%)
Dec 15, 2004 43.75 43.75 43.75 43.75 1,188 -0.10(-0.23%)
Dec 14, 2004 43.85 44.00 43.50 43.85 1,605 +0.00(+0.00%)
Dec 13, 2004 43.85 44.00 43.50 43.85 1,605 +0.65(+1.50%)
Dec 10, 2004 43.20 43.80 43.00 43.20 1,128 -1.00(-2.26%)
Dec 09, 2004 44.20 44.20 43.40 44.20 1,600 +0.00(+0.00%)
Dec 08, 2004 44.20 44.20 43.40 44.20 1,600 +1.40(+3.27%)
Dec 07, 2004 42.80 42.80 42.70 42.80 2,008 +0.00(+0.00%)
Dec 06, 2004 42.80 42.80 42.70 42.80 2,008 -0.20(-0.47%)
Dec 03, 2004 43.00 43.00 43.00 43.00 500 +0.80(+1.90%)
Dec 02, 2004 42.20 42.20 42.20 42.20 100 -0.05(-0.12%)
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.