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 (%)
Mar 31, 2004 40.55 41.30 41.30 41.30 604 +0.75(+1.85%)
Mar 30, 2004 40.60 40.65 40.55 40.55 725 -0.05(-0.12%)
Mar 29, 2004 39.71 40.60 40.60 40.60 200 +0.89(+2.24%)
Mar 26, 2004 40.19 40.45 39.71 39.71 852 -0.48(-1.19%)
Mar 25, 2004 39.81 40.40 40.19 40.19 2,374 +0.38(+0.95%)
Mar 24, 2004 40.48 40.15 39.81 39.81 571 -0.67(-1.66%)
Mar 23, 2004 40.50 40.65 40.45 40.48 992 -0.02(-0.05%)
Mar 22, 2004 41.50 40.95 40.50 40.50 986 -1.00(-2.41%)
Mar 19, 2004 42.43 42.20 41.50 41.50 5,329 -0.93(-2.19%)
Mar 18, 2004 42.25 42.43 42.00 42.43 893 +0.18(+0.43%)
Mar 17, 2004 40.85 42.25 41.90 42.25 350 +1.40(+3.43%)
Mar 16, 2004 40.90 41.50 40.75 40.85 1,497 -0.05(-0.12%)
Mar 15, 2004 41.20 40.90 40.90 40.90 832 -0.27(-0.66%)
Mar 12, 2004 41.17 41.60 41.17 41.17 2,882 +0.00(+0.00%)
Mar 11, 2004 42.80 41.60 41.17 41.17 2,882 -1.63(-3.81%)
Mar 10, 2004 44.30 42.80 42.60 42.80 1,170 -1.50(-3.39%)
Mar 09, 2004 44.20 44.30 44.30 44.30 201 +0.10(+0.23%)
Mar 08, 2004 43.70 44.85 44.20 44.20 600 +0.50(+1.14%)
Mar 05, 2004 43.70 43.95 43.65 43.70 422 +0.00(+0.00%)
Mar 04, 2004 43.60 43.95 43.65 43.70 422 +0.10(+0.23%)
Mar 03, 2004 43.65 43.60 43.60 43.60 485 -0.05(-0.11%)
Mar 02, 2004 42.60 43.95 43.50 43.65 5,550 +1.05(+2.46%)
Mar 01, 2004 41.65 43.15 42.60 42.60 2,537 +0.95(+2.28%)
Feb 27, 2004 41.65 42.00 41.65 41.65 5,455 +0.00(+0.00%)
Feb 26, 2004 41.65 41.65 41.65 41.65 0 +0.00(+0.00%)
Feb 25, 2004 41.55 42.00 41.65 41.65 5,455 +0.10(+0.24%)
Feb 24, 2004 42.60 41.55 41.55 41.55 100 -1.05(-2.46%)
Feb 23, 2004 42.60 42.60 42.30 42.60 7,290 -1.00(-2.29%)
Feb 20, 2004 43.60 43.60 43.60 43.60 0 +0.00(+0.00%)
Feb 19, 2004 43.00 43.60 43.60 43.60 254 +0.40(+0.93%)
Feb 18, 2004 43.20 43.55 43.20 43.20 374 +0.00(+0.00%)
Feb 17, 2004 42.75 43.55 43.20 43.20 374 +0.45(+1.05%)
Feb 13, 2004 43.25 42.75 42.75 42.75 700 -0.50(-1.16%)
Feb 12, 2004 43.55 43.45 43.25 43.25 620 -0.30(-0.69%)
Feb 11, 2004 42.60 43.90 43.35 43.55 322 +0.95(+2.23%)
Feb 10, 2004 42.85 43.10 42.55 42.60 529 -0.25(-0.58%)
Feb 09, 2004 42.49 42.90 42.35 42.85 5,245 +0.36(+0.85%)
Feb 06, 2004 42.25 43.00 42.49 42.49 1,300 +0.24(+0.57%)
Feb 05, 2004 43.30 42.55 42.25 42.25 588 -1.05(-2.42%)
Feb 04, 2004 43.50 43.30 42.50 43.30 2,494 -0.95(-2.15%)
Feb 03, 2004 44.25 44.25 44.25 44.25 0 +0.00(+0.00%)
Feb 02, 2004 43.80 44.25 44.25 44.25 1,000 +0.45(+1.03%)
Jan 30, 2004 44.40 43.80 43.80 43.80 390 -0.60(-1.35%)
Jan 29, 2004 45.05 44.40 44.40 44.40 300 -0.65(-1.44%)
Jan 28, 2004 45.25 45.05 45.05 45.05 191 -0.20(-0.44%)
Jan 27, 2004 44.50 45.30 45.25 45.25 363 +0.75(+1.69%)
Jan 26, 2004 44.65 44.50 44.10 44.50 262 -0.15(-0.35%)
Jan 23, 2004 45.05 44.65 44.30 44.65 577 -0.40(-0.88%)
Jan 22, 2004 45.20 45.45 44.50 45.05 678 -0.15(-0.33%)
Jan 21, 2004 45.10 45.20 45.20 45.20 283 +0.10(+0.22%)
Jan 20, 2004 45.75 45.10 45.10 45.10 625 -0.65(-1.42%)
Jan 16, 2004 45.75 45.75 45.75 45.75 0 +0.00(+0.00%)
Jan 15, 2004 46.25 45.75 45.35 45.75 492 -0.50(-1.08%)
Jan 14, 2004 45.35 46.25 45.80 46.25 294 +0.90(+1.98%)
Jan 13, 2004 44.50 45.65 45.35 45.35 394 +0.85(+1.91%)
Jan 12, 2004 45.25 44.80 44.50 44.50 875 -0.75(-1.66%)
Jan 09, 2004 44.75 45.25 44.10 45.25 1,622 +0.45(+1.00%)
Jan 08, 2004 44.80 44.80 44.80 44.80 0 +0.00(+0.00%)
Jan 07, 2004 45.95 44.80 44.80 44.80 620 -1.10(-2.40%)
Dec 31, 2003 45.90 45.90 45.90 45.90 0 +0.00(+0.00%)
Dec 30, 2003 46.60 46.30 45.90 45.90 1,108 -0.70(-1.50%)
Dec 29, 2003 46.25 46.60 46.60 46.60 400 +0.35(+0.76%)
Dec 26, 2003 46.25 46.25 46.25 46.25 0 +0.00(+0.00%)
Dec 24, 2003 45.75 46.25 46.00 46.25 330 +0.50(+1.09%)
Dec 23, 2003 46.15 45.75 45.70 45.75 900 -0.40(-0.87%)
Dec 22, 2003 46.15 46.15 45.50 46.15 2,852 +0.00(+0.00%)
Dec 19, 2003 46.00 46.25 46.15 46.15 200 +1.15(+2.56%)
Dec 18, 2003 45.00 45.00 45.00 45.00 0 -0.75(-1.64%)
Dec 17, 2003 45.75 45.75 45.75 45.75 0 +0.15(+0.33%)
Dec 16, 2003 45.60 45.60 45.60 45.60 0 +0.85(+1.90%)
Dec 15, 2003 44.75 44.75 44.75 44.75 0 +0.00(+0.00%)
Dec 12, 2003 44.75 44.75 44.75 44.75 0 +1.25(+2.87%)
Dec 11, 2003 43.50 43.50 43.50 43.50 0 +0.00(+0.00%)
Dec 10, 2003 43.50 43.50 43.50 43.50 0 -0.55(-1.25%)
Dec 09, 2003 44.05 44.05 44.05 44.05 0 -0.30(-0.68%)
Dec 08, 2003 44.35 44.35 44.35 44.35 0 +0.00(+0.00%)
Dec 05, 2003 44.00 44.00 44.00 44.35 0 +0.40(+0.91%)
Dec 04, 2003 43.95 43.95 43.95 43.95 0 +0.45(+1.03%)
Dec 03, 2003 43.50 43.50 43.50 43.50 0 -0.30(-0.68%)
Dec 02, 2003 43.80 43.80 43.80 43.80 0 +0.00(+0.00%)
Dec 01, 2003 43.80 43.80 43.80 43.80 0 +0.00(+0.00%)
Nov 28, 2003 44.25 43.80 43.80 43.80 273 -0.70(-1.57%)
Nov 26, 2003 44.50 44.50 44.50 44.50 0 +0.75(+1.71%)
Nov 25, 2003 43.75 43.75 43.75 43.75 0 +1.04(+2.44%)
Nov 24, 2003 42.71 42.71 42.71 42.71 0 -0.09(-0.21%)
Nov 21, 2003 42.80 42.80 42.80 42.80 0 +0.00(+0.00%)
Nov 20, 2003 42.80 42.80 42.80 42.80 0 +0.10(+0.23%)
Nov 19, 2003 42.70 42.70 42.70 42.70 0 +0.25(+0.59%)
Nov 18, 2003 42.45 42.45 42.45 42.45 0 -1.60(-3.63%)
Nov 17, 2003 44.05 44.05 44.05 44.05 0 +0.00(+0.00%)
Nov 14, 2003 44.05 44.05 44.05 44.05 0 +0.55(+1.26%)
Nov 13, 2003 43.50 43.50 43.50 43.50 0 +0.45(+1.05%)
Nov 12, 2003 43.05 43.05 43.05 43.05 0 +0.55(+1.29%)
Nov 11, 2003 42.50 42.50 42.50 42.50 0 -0.75(-1.73%)
Nov 10, 2003 43.25 43.25 43.25 43.25 0 +2.10(+5.10%)
Nov 07, 2003 41.15 41.15 41.15 41.15 0 +0.90(+2.24%)
Nov 06, 2003 40.25 40.25 40.25 40.25 0 -1.00(-2.42%)
Nov 05, 2003 41.25 41.25 41.25 41.25 0 -0.25(-0.60%)
Nov 04, 2003 41.50 41.50 41.50 41.50 0 +2.00(+5.06%)
Nov 03, 2003 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Oct 31, 2003 39.50 39.50 39.50 39.50 0 +0.50(+1.28%)
Oct 30, 2003 39.00 39.00 39.00 39.00 0 -0.60(-1.52%)
Oct 29, 2003 39.60 39.60 39.60 39.60 0 +0.35(+0.89%)
Oct 28, 2003 39.25 39.25 39.25 39.25 0 -0.09(-0.23%)
Oct 27, 2003 39.34 39.34 39.34 39.34 0 -0.66(-1.65%)
Oct 24, 2003 40.00 40.00 40.00 40.00 0 -0.25(-0.62%)
Oct 23, 2003 40.25 40.25 40.25 40.25 0 +0.10(+0.25%)
Oct 22, 2003 40.15 40.15 40.15 40.15 0 +0.15(+0.37%)
Oct 21, 2003 40.00 40.00 40.00 40.00 0 -0.50(-1.23%)
Oct 20, 2003 40.50 40.50 40.50 40.50 0 -0.50(-1.22%)
Oct 17, 2003 41.00 41.00 41.00 41.00 0 +0.20(+0.49%)
Oct 16, 2003 40.80 40.80 40.80 40.80 0 +0.00(+0.00%)
Oct 15, 2003 40.80 40.80 40.80 40.80 0 -0.20(-0.49%)
Oct 14, 2003 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Oct 13, 2003 41.00 41.00 41.00 41.00 0 +0.25(+0.61%)
Oct 10, 2003 40.75 40.75 40.75 40.75 0 +0.00(+0.00%)
Oct 09, 2003 40.75 40.75 40.75 40.75 0 +0.35(+0.87%)
Oct 08, 2003 40.40 40.40 40.40 40.40 0 -0.35(-0.86%)
Oct 07, 2003 40.75 40.75 40.75 40.75 0 +0.55(+1.37%)
Oct 06, 2003 40.20 40.20 40.20 40.20 0 +1.10(+2.81%)
Oct 03, 2003 39.10 39.10 39.10 39.10 0 -0.65(-1.64%)
Oct 02, 2003 39.75 39.75 39.75 39.75 0 +1.25(+3.25%)
Oct 01, 2003 38.50 38.50 38.50 38.50 0 +0.00(+0.00%)
Sep 30, 2003 38.50 38.50 38.50 38.50 0 +0.45(+1.18%)
Sep 29, 2003 38.05 38.05 38.05 38.05 0 +0.30(+0.79%)
Sep 26, 2003 37.75 37.75 37.75 37.75 0 -1.65(-4.19%)
Sep 25, 2003 39.40 39.40 39.40 39.40 0 +0.00(+0.00%)
Sep 24, 2003 39.40 39.40 39.40 39.40 0 -0.70(-1.75%)
Sep 23, 2003 40.10 40.10 40.10 40.10 0 -1.15(-2.79%)
Sep 22, 2003 41.25 41.25 41.25 41.25 0 +0.50(+1.23%)
Sep 19, 2003 40.75 40.75 40.75 40.75 0 +0.00(+0.00%)
Sep 18, 2003 40.75 40.75 40.75 40.75 0 +0.75(+1.88%)
Sep 17, 2003 40.00 40.00 40.00 40.00 0 +0.20(+0.50%)
Sep 16, 2003 39.80 39.80 39.80 39.80 0 -0.20(-0.50%)
Sep 15, 2003 40.00 40.00 40.00 40.00 0 -0.42(-1.04%)
Sep 12, 2003 40.42 40.42 40.42 40.42 0 +0.57(+1.43%)
Sep 11, 2003 39.85 39.85 39.85 39.85 0 -1.15(-2.80%)
Sep 10, 2003 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Sep 09, 2003 41.00 41.00 41.00 41.00 0 +0.25(+0.61%)
Sep 08, 2003 40.75 40.75 40.75 40.75 0 -0.75(-1.81%)
Sep 05, 2003 41.50 41.50 41.50 41.50 0 +0.00(+0.00%)
Sep 04, 2003 41.50 41.50 41.50 41.50 0 +1.35(+3.36%)
Sep 03, 2003 40.15 40.15 40.15 40.15 0 +0.94(+2.40%)
Sep 02, 2003 39.21 39.21 39.21 39.21 0 +0.00(+0.00%)
Aug 29, 2003 39.21 39.21 39.21 39.21 0 +0.21(+0.54%)
Aug 28, 2003 39.00 39.00 39.00 39.00 0 -0.95(-2.38%)
Aug 27, 2003 39.95 39.95 39.95 39.95 0 -0.45(-1.11%)
Aug 26, 2003 40.40 40.40 40.40 40.40 0 +0.00(+0.00%)
Aug 25, 2003 40.40 40.40 40.40 40.40 0 +0.00(+0.00%)
Aug 22, 2003 41.05 41.30 40.40 40.40 1,400 +1.40(+3.59%)
Aug 19, 2003 39.00 39.00 39.00 39.00 0 +0.00(+0.00%)
Aug 18, 2003 39.00 39.00 39.00 39.00 0 +0.05(+0.13%)
Aug 15, 2003 38.95 38.95 38.95 38.95 0 +0.27(+0.70%)
Aug 14, 2003 38.68 38.68 38.68 38.68 0 +0.48(+1.26%)
Aug 13, 2003 38.20 38.20 38.20 38.20 0 +0.45(+1.19%)
Aug 12, 2003 37.75 37.75 37.75 37.75 0 -0.25(-0.66%)
Aug 11, 2003 38.00 38.00 38.00 38.00 0 +0.15(+0.40%)
Aug 08, 2003 37.85 37.85 37.85 37.85 0 -0.30(-0.79%)
Aug 07, 2003 38.15 38.15 38.15 38.15 0 +0.15(+0.39%)
Aug 06, 2003 38.00 38.00 38.00 38.00 0 +0.25(+0.66%)
Aug 05, 2003 37.75 37.75 37.75 37.75 0 +0.00(+0.00%)
Aug 04, 2003 37.75 37.75 37.75 37.75 0 -0.75(-1.94%)
Aug 01, 2003 38.50 38.50 38.50 38.50 0 -0.00(-0.01%)
Jul 31, 2003 38.50 38.50 38.50 38.50 0 +0.65(+1.72%)
Jul 30, 2003 37.85 37.85 37.85 37.85 0 -1.15(-2.95%)
Jul 29, 2003 39.00 39.00 39.00 39.00 0 -0.05(-0.13%)
Jul 28, 2003 39.05 39.05 39.05 39.05 0 +0.00(+0.00%)
Jul 25, 2003 39.05 39.05 39.05 39.05 0 +0.55(+1.43%)
Jul 24, 2003 38.50 38.50 38.50 38.50 0 +0.95(+2.53%)
Jul 23, 2003 37.55 37.55 37.55 37.55 0 -0.35(-0.92%)
Jul 22, 2003 37.90 37.90 37.90 37.90 0 -0.30(-0.79%)
Jul 21, 2003 38.20 38.20 38.20 38.20 0 +0.18(+0.47%)
Jul 18, 2003 38.02 38.02 38.02 38.02 0 -0.65(-1.68%)
Jul 17, 2003 38.67 38.67 38.67 38.67 0 -0.43(-1.10%)
Jul 16, 2003 39.10 39.10 39.10 39.10 0 +0.00(+0.00%)
Jul 15, 2003 39.10 39.10 39.10 39.10 0 +0.00(+0.00%)
Jul 14, 2003 39.10 39.10 39.10 39.10 0 +0.60(+1.56%)
Jul 11, 2003 38.50 38.50 38.50 38.50 0 -0.30(-0.77%)
Jul 10, 2003 38.80 38.80 38.80 38.80 0 -1.47(-3.65%)
Jul 09, 2003 40.27 40.27 40.27 40.27 0 +0.00(+0.00%)
Jul 08, 2003 40.27 40.27 40.27 40.27 0 +1.52(+3.92%)
Jul 07, 2003 38.75 38.75 38.75 38.75 0 +0.00(+0.00%)
Jul 03, 2003 38.95 39.30 38.75 38.75 1,100 +1.25(+3.33%)
Jul 02, 2003 37.50 37.50 37.50 37.50 0 -1.25(-3.23%)
Jul 01, 2003 38.75 38.75 38.75 38.75 0 +0.75(+1.97%)
Jun 30, 2003 38.00 38.00 38.00 38.00 0 -0.25(-0.65%)
Jun 27, 2003 38.25 38.25 38.25 38.25 0 +0.50(+1.32%)
Jun 26, 2003 37.75 37.75 37.75 37.75 0 +0.25(+0.67%)
Jun 25, 2003 37.50 37.50 37.50 37.50 0 +0.50(+1.35%)
Jun 24, 2003 37.00 37.00 37.00 37.00 0 -1.10(-2.89%)
Jun 23, 2003 38.10 38.10 38.10 38.10 0 +0.33(+0.87%)
Jun 20, 2003 37.77 37.77 37.77 37.77 0 -0.53(-1.38%)
Jun 19, 2003 38.30 38.30 38.30 38.30 0 +0.00(+0.00%)
Jun 18, 2003 38.30 38.30 38.30 38.30 0 +0.50(+1.32%)
Jun 17, 2003 37.80 37.80 37.80 37.80 0 +0.80(+2.16%)
Jun 16, 2003 37.00 37.00 37.00 37.00 0 -0.05(-0.13%)
Jun 13, 2003 37.05 37.05 37.05 37.05 0 +0.30(+0.82%)
Jun 12, 2003 36.75 36.75 36.75 36.75 0 +1.20(+3.38%)
Jun 11, 2003 35.55 35.55 35.55 35.55 0 +0.05(+0.14%)
Jun 10, 2003 35.50 35.50 35.50 35.50 0 -0.10(-0.28%)
Jun 09, 2003 35.60 35.60 35.60 35.60 0 +0.00(+0.00%)
Jun 06, 2003 35.60 35.60 35.60 35.60 0 +1.45(+4.25%)
Jun 05, 2003 34.15 34.15 34.15 34.15 0 +0.00(+0.00%)
Jun 04, 2003 34.15 34.15 34.15 34.15 0 -0.10(-0.29%)
Jun 03, 2003 34.25 34.25 34.25 34.25 0 +0.00(+0.00%)
Jun 02, 2003 34.25 34.25 34.25 34.25 0 +1.00(+3.01%)
May 30, 2003 33.25 33.25 33.25 33.25 0 +0.75(+2.31%)
May 29, 2003 32.50 32.50 32.50 32.50 0 +0.80(+2.52%)
May 28, 2003 31.70 31.70 31.70 31.70 0 +0.45(+1.44%)
May 23, 2003 31.25 31.25 31.25 31.25 0 +0.62(+2.04%)
May 22, 2003 30.63 30.63 30.63 30.63 0 -0.07(-0.24%)
May 21, 2003 30.70 30.70 30.70 30.70 0 -1.05(-3.31%)
May 20, 2003 31.75 31.75 31.75 31.75 0 -1.25(-3.79%)
May 19, 2003 33.00 33.00 33.00 33.00 0 +0.10(+0.30%)
May 16, 2003 32.90 32.90 32.90 32.90 0 -0.40(-1.20%)
May 15, 2003 33.30 33.30 33.30 33.30 0 +0.05(+0.15%)
May 14, 2003 33.25 33.25 33.25 33.25 0 -0.37(-1.10%)
May 13, 2003 33.62 33.62 33.62 33.62 0 +0.00(+0.00%)
May 12, 2003 34.00 33.62 29.98 33.62 1,000 +1.02(+3.13%)
May 09, 2003 32.60 32.60 32.60 32.60 0 -0.50(-1.51%)
May 08, 2003 33.10 33.10 33.10 33.10 0 +0.00(+0.00%)
May 07, 2003 33.10 33.10 33.10 33.10 0 +0.85(+2.64%)
May 06, 2003 32.25 32.25 32.25 32.25 0 -1.00(-3.01%)
May 05, 2003 33.25 33.25 33.25 33.25 0 +0.05(+0.15%)
May 02, 2003 33.20 33.20 33.20 33.20 0 +0.10(+0.30%)
May 01, 2003 33.10 33.10 33.10 33.10 0 +0.35(+1.07%)
Apr 30, 2003 32.75 32.75 32.75 32.75 0 +0.75(+2.34%)
Apr 29, 2003 32.00 32.00 32.00 32.00 0 +0.00(+0.00%)
Apr 28, 2003 32.00 32.00 32.00 32.00 0 -0.65(-1.99%)
Apr 25, 2003 32.65 32.65 32.65 32.65 0 -1.00(-2.97%)
Apr 24, 2003 33.65 33.65 33.65 33.65 0 +0.90(+2.75%)
Apr 23, 2003 32.75 32.75 32.75 32.75 0 -0.30(-0.91%)
Apr 21, 2003 33.05 33.05 33.05 33.05 0 +0.35(+1.07%)
Apr 17, 2003 32.70 32.70 32.70 32.70 0 -0.25(-0.76%)
Apr 16, 2003 32.95 32.95 32.95 32.95 0 +0.70(+2.17%)
Apr 15, 2003 32.25 32.25 32.25 32.25 0 +0.95(+3.04%)
Apr 14, 2003 31.30 31.30 31.30 31.30 0 +0.05(+0.16%)
Apr 11, 2003 31.25 31.25 31.25 31.25 0 +0.00(+0.00%)
Apr 10, 2003 31.25 31.25 31.25 31.25 0 +0.00(+0.00%)
Apr 09, 2003 31.25 31.25 31.25 31.25 0 -0.75(-2.34%)
Apr 08, 2003 32.00 32.00 32.00 32.00 0 +2.25(+7.56%)
Apr 07, 2003 29.75 29.75 29.75 29.75 0 -0.60(-1.98%)
Apr 04, 2003 30.35 30.35 30.35 30.35 0 +0.45(+1.51%)
Apr 03, 2003 29.90 29.90 29.90 29.90 0 +1.40(+4.91%)
Apr 02, 2003 28.50 28.50 28.50 28.50 0 +0.50(+1.79%)
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.