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, 2013 92.38 93.21 92.30 93.00 2,711 +1.28(+1.40%)
Feb 27, 2013 91.72 91.72 91.72 91.72 100 -0.44(-0.48%)
Feb 26, 2013 92.16 92.16 92.16 92.16 2,650 +0.11(+0.12%)
Feb 25, 2013 94.86 95.14 91.99 92.05 610 +1.49(+1.65%)
Feb 22, 2013 90.24 90.56 90.24 90.56 200 +0.06(+0.07%)
Feb 21, 2013 91.43 91.43 90.14 90.50 5,976 -3.00(-3.21%)
Feb 20, 2013 95.60 95.60 93.50 93.50 3,110 -2.10(-2.20%)
Feb 15, 2013 95.60 95.60 95.60 0 -0.49(-0.51%)
Feb 14, 2013 95.84 96.09 95.84 96.09 5,500 -1.31(-1.34%)
Feb 13, 2013 96.60 97.40 96.60 97.40 4,300 +1.40(+1.46%)
Feb 12, 2013 96.00 96.00 96.00 96.00 250 -0.15(-0.16%)
Feb 11, 2013 95.96 96.67 95.96 96.15 942 -1.94(-1.98%)
Feb 08, 2013 98.20 98.21 98.09 98.09 686 +1.49(+1.54%)
Feb 07, 2013 96.60 96.60 96.60 96.60 153 +0.08(+0.08%)
Feb 06, 2013 96.52 96.52 96.52 96.52 182 -1.03(-1.06%)
Feb 04, 2013 98.75 98.75 97.24 97.55 1,410 -4.00(-3.94%)
Feb 01, 2013 101.20 101.55 101.20 101.55 520 +1.45(+1.45%)
Jan 31, 2013 100.75 100.75 100.06 100.10 4,200 -1.26(-1.24%)
Jan 30, 2013 101.69 101.69 101.32 101.36 1,526 -0.39(-0.38%)
Jan 29, 2013 101.61 101.75 101.61 101.75 400 +0.24(+0.24%)
Jan 28, 2013 101.46 101.51 101.46 101.51 300 -0.29(-0.28%)
Jan 25, 2013 101.80 102.05 101.80 101.80 1,289 +2.30(+2.31%)
Jan 24, 2013 99.13 99.50 99.13 99.50 740 +0.23(+0.23%)
Jan 23, 2013 99.66 99.80 98.95 99.27 900 +1.07(+1.09%)
Jan 22, 2013 98.47 98.47 98.20 98.20 300 +0.52(+0.53%)
Jan 18, 2013 97.98 97.99 97.68 97.68 2,411 -1.50(-1.51%)
Jan 17, 2013 98.76 99.18 98.72 99.18 559 +1.98(+2.04%)
Jan 16, 2013 96.76 97.20 96.76 97.20 1,354 +0.67(+0.69%)
Jan 15, 2013 96.81 96.81 96.48 96.53 1,100 -1.47(-1.50%)
Jan 14, 2013 98.09 98.09 98.00 98.00 300 -0.04(-0.04%)
Jan 12, 2013 97.36 98.09 97.36 98.04 627 +0.00(+0.00%)
Jan 11, 2013 97.36 98.09 97.36 98.04 627 +0.82(+0.84%)
Jan 10, 2013 97.20 97.22 97.10 97.22 552 +3.04(+3.23%)
Jan 09, 2013 94.92 94.92 94.18 94.18 1,825 -1.59(-1.66%)
Jan 08, 2013 97.09 97.27 95.77 95.77 950 -3.33(-3.36%)
Jan 07, 2013 99.20 99.42 98.96 99.10 1,900 -0.56(-0.56%)
Jan 04, 2013 98.47 99.66 98.28 99.66 875 +1.14(+1.16%)
Jan 03, 2013 98.57 98.57 98.52 98.52 760 -1.28(-1.28%)
Jan 02, 2013 100.36 100.36 99.72 99.80 1,930 +2.51(+2.58%)
Dec 31, 2012 96.50 97.91 96.48 97.29 4,295 +1.63(+1.70%)
Dec 28, 2012 96.29 96.36 95.66 95.66 900 -1.04(-1.08%)
Dec 27, 2012 96.75 97.29 96.70 96.70 7,811 +0.47(+0.49%)
Dec 26, 2012 96.55 96.55 96.23 96.23 685 +1.14(+1.20%)
Dec 24, 2012 95.66 95.66 95.09 95.09 1,120 -0.68(-0.71%)
Dec 21, 2012 95.77 95.77 95.77 95.77 218 +0.62(+0.66%)
Dec 18, 2012 95.15 95.15 95.15 0 +1.11(+1.18%)
Dec 17, 2012 94.29 94.31 94.00 94.04 2,000 +0.17(+0.18%)
Dec 14, 2012 93.83 93.87 93.77 93.87 1,973 +1.30(+1.40%)
Dec 13, 2012 92.50 92.74 92.08 92.57 1,135 +0.14(+0.15%)
Dec 12, 2012 92.60 92.65 92.34 92.43 900 +1.13(+1.24%)
Dec 11, 2012 91.30 91.58 91.27 91.30 5,173 +1.57(+1.75%)
Dec 10, 2012 89.54 89.73 89.54 89.73 1,525 +0.61(+0.68%)
Dec 07, 2012 89.12 89.12 89.12 89.12 3,150 +0.10(+0.11%)
Dec 05, 2012 89.02 89.02 89.02 89.02 0 +0.22(+0.25%)
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.