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, 2021 100.12 103.00 100.12 103.00 921 -0.33(-0.32%)
Mar 30, 2021 103.25 103.33 103.25 103.33 570 +2.33(+2.31%)
Mar 29, 2021 99.40 101.00 99.30 101.00 1,528 +1.99(+2.01%)
Mar 26, 2021 99.01 99.01 99.01 25 +0.00(+0.00%)
Mar 25, 2021 99.01 99.01 99.01 81 +0.00(+0.00%)
Mar 24, 2021 99.01 99.01 99.01 99.01 195 +0.00(+0.00%)
Mar 23, 2021 100.60 100.60 99.01 99.01 2,008 -2.31(-2.28%)
Mar 22, 2021 101.30 101.32 101.30 101.32 652 +2.32(+2.34%)
Mar 19, 2021 99.00 99.00 99.00 99.00 200 -2.25(-2.22%)
Mar 18, 2021 103.14 105.70 101.25 101.25 2,222 -0.30(-0.30%)
Mar 17, 2021 100.13 101.55 100.13 101.55 2,565 +6.40(+6.73%)
Mar 16, 2021 95.65 95.65 95.15 95.15 395 +1.25(+1.33%)
Mar 15, 2021 93.90 93.90 93.90 93.90 495 +0.33(+0.35%)
Mar 12, 2021 93.57 93.57 93.57 75 +0.00(+0.00%)
Mar 11, 2021 94.43 94.43 93.57 93.57 1,808 -3.77(-3.87%)
Mar 10, 2021 95.75 97.34 95.75 97.34 20,148 +3.34(+3.55%)
Mar 09, 2021 93.95 94.01 93.95 94.00 2,609 +0.50(+0.53%)
Mar 08, 2021 95.00 95.00 90.53 93.50 2,978 +7.00(+8.09%)
Mar 05, 2021 86.50 86.50 86.50 134 +0.00(+0.00%)
Mar 04, 2021 86.50 86.50 86.50 9 +0.00(+0.00%)
Mar 03, 2021 86.50 86.50 86.50 59 +0.00(+0.00%)
Mar 02, 2021 86.50 86.50 86.50 86.50 148 +1.00(+1.17%)
Mar 01, 2021 85.50 85.50 85.50 161 +0.00(+0.00%)
Feb 26, 2021 85.47 85.50 85.47 85.50 1,100 +0.67(+0.79%)
Feb 25, 2021 84.83 84.83 84.83 80 +0.00(+0.00%)
Feb 24, 2021 84.83 84.83 84.83 84.83 187 +0.63(+0.75%)
Feb 23, 2021 84.57 84.57 84.20 84.20 341 -1.90(-2.21%)
Feb 22, 2021 86.10 86.10 86.10 86.10 717 -0.90(-1.03%)
Feb 19, 2021 87.00 87.00 87.00 87.00 200 +1.03(+1.19%)
Feb 18, 2021 86.04 86.04 85.97 85.97 258 +1.42(+1.69%)
Feb 17, 2021 84.55 84.55 84.55 84.55 942 +0.32(+0.38%)
Feb 16, 2021 84.43 85.63 84.23 84.23 768 -0.27(-0.32%)
Feb 12, 2021 85.00 85.00 84.50 84.50 300 -0.97(-1.14%)
Feb 11, 2021 86.38 86.38 84.60 85.47 2,451 +0.34(+0.41%)
Feb 10, 2021 85.13 85.13 85.13 85.13 273 +0.78(+0.92%)
Feb 09, 2021 84.65 84.65 84.35 84.35 370 -0.15(-0.18%)
Feb 08, 2021 84.89 84.89 84.50 84.50 510 +0.17(+0.20%)
Feb 05, 2021 84.16 84.33 84.16 84.33 1,300 -2.04(-2.37%)
Feb 04, 2021 86.38 86.38 86.38 33 +0.00(+0.00%)
Feb 03, 2021 86.38 86.38 86.38 86.38 420 +1.05(+1.22%)
Feb 02, 2021 85.33 85.33 85.33 85.33 506 -0.32(-0.37%)
Feb 01, 2021 85.65 85.65 85.65 77 +0.00(+0.00%)
Jan 29, 2021 85.65 85.65 85.65 85.65 300 -1.60(-1.83%)
Jan 28, 2021 87.25 87.25 87.25 145 +0.00(+0.00%)
Jan 27, 2021 86.75 87.25 86.75 87.25 419 +0.06(+0.07%)
Jan 26, 2021 87.86 87.86 87.19 87.19 468 +2.78(+3.29%)
Jan 25, 2021 84.41 84.61 84.41 84.41 222 -2.64(-3.03%)
Jan 22, 2021 87.04 87.09 86.68 87.05 17,300 +0.55(+0.63%)
Jan 21, 2021 86.57 86.59 86.08 86.50 15,705 +1.50(+1.76%)
Jan 20, 2021 85.00 85.00 85.00 85.00 171 +1.40(+1.67%)
Jan 19, 2021 83.60 83.79 83.60 83.60 468 -0.09(-0.11%)
Jan 15, 2021 83.47 83.69 83.47 83.69 300 -0.86(-1.01%)
Jan 14, 2021 85.32 85.32 84.05 84.55 1,124 +1.01(+1.21%)
Jan 13, 2021 85.00 85.00 83.34 83.54 1,389 -1.58(-1.86%)
Jan 12, 2021 85.00 85.39 84.50 85.12 3,042 +1.02(+1.21%)
Jan 11, 2021 83.97 84.11 83.91 84.11 2,934 -2.39(-2.76%)
Jan 08, 2021 86.50 86.50 86.50 86.50 400 +0.00(+0.00%)
Jan 07, 2021 86.95 87.70 86.50 86.50 6,913 +0.00(+0.00%)
Jan 06, 2021 87.47 87.47 86.50 86.50 1,134 -1.11(-1.27%)
Jan 05, 2021 86.85 87.61 86.81 87.61 6,178 -1.14(-1.28%)
Jan 04, 2021 88.18 88.75 86.69 88.75 8,804 +0.75(+0.85%)
Dec 31, 2020 88.00 88.00 88.00 657 -3.91(-4.25%)
Dec 30, 2020 86.69 91.91 86.69 91.91 657 +2.91(+3.27%)
Dec 29, 2020 89.00 89.00 89.00 1,184 +0.00(+0.00%)
Dec 28, 2020 92.45 92.45 89.00 89.00 519 +1.86(+2.13%)
Dec 24, 2020 87.14 87.14 87.14 21 +0.00(+0.00%)
Dec 23, 2020 87.14 87.14 87.14 231 +0.00(+0.00%)
Dec 22, 2020 87.90 87.90 87.14 87.14 1,241 -2.39(-2.67%)
Dec 21, 2020 86.94 89.53 86.94 89.53 64,041 -0.45(-0.50%)
Dec 18, 2020 89.98 89.98 89.98 89.98 100 -0.41(-0.45%)
Dec 17, 2020 90.39 90.39 90.39 90.39 405 -0.61(-0.67%)
Dec 16, 2020 91.20 91.20 91.00 91.00 1,107 +1.25(+1.39%)
Dec 15, 2020 88.65 89.75 88.65 89.75 1,055 +1.78(+2.02%)
Dec 14, 2020 87.97 87.97 87.97 87.97 818 +3.23(+3.82%)
Dec 11, 2020 86.31 86.31 84.74 84.74 400 -2.00(-2.30%)
Dec 10, 2020 86.73 86.73 86.73 86.73 304 -1.69(-1.91%)
Dec 09, 2020 88.42 88.42 88.42 131 +0.00(+0.00%)
Dec 08, 2020 88.42 88.42 88.42 88.42 25,028 -1.60(-1.78%)
Dec 07, 2020 90.03 90.03 90.03 5 +0.00(+0.00%)
Dec 04, 2020 90.03 90.03 90.03 100 +0.00(+0.00%)
Dec 03, 2020 90.03 90.03 90.03 90.03 204 -0.25(-0.28%)
Dec 02, 2020 89.10 90.28 89.10 90.28 634 +0.48(+0.54%)
Dec 01, 2020 88.66 89.79 88.66 89.79 1,882 +2.34(+2.68%)
Nov 30, 2020 88.22 88.22 87.45 87.45 10,879 -2.95(-3.26%)
Nov 27, 2020 90.40 90.40 90.40 37 +0.00(+0.00%)
Nov 25, 2020 90.40 90.40 90.40 90.40 700 +0.10(+0.11%)
Nov 24, 2020 89.73 90.30 89.00 90.30 1,574 +3.50(+4.04%)
Nov 23, 2020 87.00 87.00 86.80 86.80 576 -0.10(-0.12%)
Nov 20, 2020 87.65 88.40 86.90 86.90 1,400 -0.99(-1.13%)
Nov 19, 2020 86.50 87.89 86.50 87.89 400 +0.40(+0.45%)
Nov 18, 2020 87.49 87.49 87.49 87.49 224 +1.01(+1.17%)
Nov 17, 2020 86.50 86.50 85.85 86.48 462 +0.53(+0.62%)
Nov 16, 2020 85.20 85.95 85.20 85.95 660 +2.43(+2.91%)
Nov 13, 2020 83.54 83.99 83.52 83.52 1,200 +1.16(+1.41%)
Nov 12, 2020 83.00 83.00 82.36 82.36 928 +0.09(+0.11%)
Nov 11, 2020 82.80 82.80 82.00 82.27 479 +0.46(+0.56%)
Nov 10, 2020 81.20 81.81 80.70 81.81 1,655 +0.76(+0.94%)
Nov 09, 2020 80.50 81.37 79.16 81.05 9,519 +5.47(+7.24%)
Nov 06, 2020 75.69 75.69 75.01 75.58 2,300 +2.30(+3.13%)
Nov 05, 2020 73.28 73.28 73.28 75 +0.00(+0.00%)
Nov 04, 2020 73.28 73.28 73.28 73.28 418 +3.84(+5.53%)
Nov 03, 2020 69.44 69.44 69.44 162 +0.00(+0.00%)
Nov 02, 2020 69.44 69.44 69.44 69.44 173 +1.44(+2.12%)
Oct 30, 2020 68.00 68.00 68.00 68.00 300 +0.76(+1.13%)
Oct 29, 2020 67.24 67.24 67.24 67.24 152 -0.54(-0.80%)
Oct 28, 2020 68.45 68.45 67.78 67.78 7,151 -4.33(-6.00%)
Oct 27, 2020 73.10 73.18 72.11 72.11 12,424 -1.91(-2.58%)
Oct 26, 2020 75.00 75.00 74.02 74.02 1,515 -1.66(-2.19%)
Oct 23, 2020 75.57 75.67 75.57 75.67 1,700 -0.83(-1.08%)
Oct 22, 2020 74.90 76.50 74.90 76.50 200 +1.25(+1.66%)
Oct 21, 2020 75.25 75.25 75.25 75.25 271 +0.15(+0.20%)
Oct 20, 2020 75.10 75.10 75.10 42 +0.00(+0.00%)
Oct 19, 2020 74.84 75.10 74.68 75.10 2,161 +0.60(+0.81%)
Oct 16, 2020 74.50 74.50 74.50 74.50 300 +2.73(+3.81%)
Oct 15, 2020 71.77 71.77 71.77 71.77 286 -3.14(-4.19%)
Oct 14, 2020 74.90 74.90 74.90 74.90 165 -0.52(-0.69%)
Oct 13, 2020 75.42 75.42 75.42 75.42 160 -0.78(-1.02%)
Oct 12, 2020 76.20 76.20 76.20 76.20 1,224 +0.00(+0.00%)
Oct 09, 2020 76.00 76.20 76.00 76.20 200 -1.25(-1.61%)
Oct 08, 2020 77.25 77.45 77.25 77.45 667 -0.05(-0.06%)
Oct 07, 2020 76.50 77.50 76.50 77.50 1,943 +1.00(+1.31%)
Oct 06, 2020 76.50 76.50 76.50 76.50 473 +1.06(+1.41%)
Oct 05, 2020 75.20 75.59 75.06 75.44 2,291 +1.84(+2.51%)
Oct 02, 2020 73.59 73.59 73.59 7 +0.00(+0.00%)
Oct 01, 2020 73.84 73.84 73.59 73.59 407 +0.67(+0.92%)
Sep 30, 2020 72.46 72.92 72.46 72.92 642 +2.02(+2.84%)
Sep 28, 2020 70.91 70.91 70.91 0 +2.00(+2.90%)
Sep 25, 2020 68.91 68.91 68.91 68.91 100 -2.54(-3.55%)
Sep 24, 2020 70.45 71.45 70.45 71.45 1,422 -0.01(-0.01%)
Sep 23, 2020 71.50 71.50 71.46 4,959 -0.04(-0.06%)
Sep 22, 2020 71.63 71.63 71.50 71.50 1,122 +0.89(+1.26%)
Sep 21, 2020 70.61 70.61 70.61 70.61 156 -4.39(-5.85%)
Sep 18, 2020 75.00 75.00 75.00 75.00 100 -0.75(-0.99%)
Sep 17, 2020 75.75 75.75 75.75 59 +0.00(+0.00%)
Sep 16, 2020 75.75 75.75 75.75 75.75 104 +0.32(+0.42%)
Sep 14, 2020 75.43 75.43 75.43 0 -0.50(-0.66%)
Sep 11, 2020 75.68 76.23 75.68 75.93 500 +1.53(+2.06%)
Sep 10, 2020 76.44 77.00 74.40 74.40 1,694 -0.88(-1.18%)
Sep 09, 2020 74.68 75.28 74.68 75.28 333 +1.50(+2.04%)
Sep 08, 2020 74.82 74.82 73.78 73.78 1,554 +0.43(+0.59%)
Sep 04, 2020 72.40 73.35 72.40 73.35 1,800 +1.14(+1.58%)
Sep 03, 2020 72.21 72.21 72.21 33 +0.00(+0.00%)
Sep 02, 2020 71.56 72.21 71.56 72.21 450 +0.94(+1.32%)
Sep 01, 2020 71.27 71.27 71.27 71.27 240 +0.83(+1.18%)
Aug 31, 2020 70.44 70.44 70.44 106 +0.00(+0.00%)
Aug 28, 2020 70.55 70.55 70.44 70.44 1,500 +0.62(+0.89%)
Aug 27, 2020 71.01 71.01 69.82 69.82 672 +1.04(+1.50%)
Aug 26, 2020 68.78 68.78 68.78 309 +0.00(+0.00%)
Aug 25, 2020 68.44 68.44 68.78 20,000 +0.34(+0.50%)
Aug 24, 2020 68.00 68.44 68.00 68.44 372 +1.20(+1.78%)
Aug 21, 2020 67.24 67.24 67.24 33 +0.00(+0.00%)
Aug 20, 2020 67.24 67.24 67.24 67.24 278 -1.55(-2.25%)
Aug 19, 2020 70.31 70.31 68.79 68.79 460 +0.16(+0.23%)
Aug 18, 2020 67.85 68.63 67.85 68.63 265 +0.12(+0.18%)
Aug 17, 2020 70.36 70.36 68.51 68.51 5,777 -0.58(-0.84%)
Aug 14, 2020 69.09 69.09 69.09 51 +0.00(+0.00%)
Aug 13, 2020 69.00 69.09 69.00 69.09 3,665 -0.05(-0.07%)
Aug 12, 2020 69.69 70.00 69.14 69.14 1,650 +0.23(+0.33%)
Aug 11, 2020 68.91 68.91 68.91 68.91 143 +3.68(+5.64%)
Aug 10, 2020 65.23 65.23 65.23 161 +0.00(+0.00%)
Aug 07, 2020 65.23 65.23 65.23 11 +0.00(+0.00%)
Aug 06, 2020 65.14 65.23 65.11 65.23 60,211 -2.39(-3.53%)
Aug 05, 2020 67.62 67.62 67.62 107 +0.00(+0.00%)
Aug 04, 2020 67.62 67.62 67.62 67.62 1,106 +1.99(+3.03%)
Aug 03, 2020 66.24 66.24 65.63 65.63 2,902 -0.58(-0.88%)
Jul 30, 2020 66.21 66.21 66.21 0 -4.20(-5.96%)
Jul 29, 2020 70.00 70.00 70.41 336 +0.41(+0.58%)
Jul 28, 2020 70.15 70.15 70.00 70.00 590 -0.88(-1.24%)
Jul 27, 2020 69.84 70.88 69.84 70.88 864 +1.08(+1.55%)
Jul 24, 2020 69.80 69.80 69.80 25 +0.00(+0.00%)
Jul 23, 2020 70.24 70.58 69.80 69.80 2,133 +0.28(+0.40%)
Jul 22, 2020 69.52 69.52 69.52 69.52 108 +0.67(+0.98%)
Jul 21, 2020 71.63 71.63 68.85 68.85 1,418 +1.17(+1.74%)
Jul 20, 2020 66.02 67.67 66.02 67.67 399 +0.30(+0.45%)
Jul 17, 2020 67.38 67.38 67.38 8 +0.00(+0.00%)
Jul 16, 2020 68.50 68.50 67.38 67.38 462 -1.14(-1.67%)
Jul 15, 2020 68.52 68.52 68.52 68.52 503 +2.46(+3.72%)
Jul 14, 2020 66.06 66.06 66.06 70 +0.00(+0.00%)
Jul 13, 2020 65.90 66.09 65.90 66.06 524 +0.76(+1.16%)
Jul 10, 2020 65.30 65.30 65.30 65.30 900 +0.30(+0.46%)
Jul 09, 2020 64.05 65.00 64.05 65.00 1,140 -0.77(-1.17%)
Jul 08, 2020 66.01 66.01 65.77 65.77 1,231 -0.03(-0.05%)
Jul 07, 2020 66.00 66.52 65.80 65.80 1,560 -0.28(-0.43%)
Jul 06, 2020 65.94 66.08 65.54 66.08 1,172 +0.22(+0.34%)
Jul 02, 2020 65.86 65.86 65.86 65.86 100 +1.28(+1.98%)
Jul 01, 2020 64.58 64.58 64.58 76 +0.00(+0.00%)
Jun 30, 2020 63.08 64.58 63.08 64.58 611 +0.16(+0.24%)
Jun 29, 2020 62.72 64.42 62.72 64.42 3,066 +1.12(+1.77%)
Jun 26, 2020 62.71 62.71 63.30 1,238 +0.59(+0.95%)
Jun 25, 2020 62.71 62.71 62.71 62.71 209 +0.61(+0.98%)
Jun 24, 2020 65.00 65.00 62.10 62.10 2,065 -4.75(-7.11%)
Jun 23, 2020 67.00 67.00 65.92 66.85 4,754 +3.42(+5.39%)
Jun 22, 2020 64.00 64.00 63.43 63.43 382 -0.56(-0.87%)
Jun 19, 2020 63.98 63.98 63.98 63.98 200 -0.11(-0.17%)
Jun 18, 2020 64.92 64.96 64.09 64.09 3,065 +1.45(+2.32%)
Jun 17, 2020 62.64 62.64 62.64 225 +0.00(+0.00%)
Jun 16, 2020 63.87 65.76 62.64 62.64 2,375 -0.52(-0.83%)
Jun 15, 2020 63.16 63.16 63.16 60 +0.00(+0.00%)
Jun 12, 2020 65.57 65.57 63.16 63.16 1,100 +0.67(+1.08%)
Jun 11, 2020 63.37 63.37 62.49 62.49 736 -4.51(-6.73%)
Jun 10, 2020 67.00 67.71 66.56 67.00 987 +0.47(+0.71%)
Jun 09, 2020 67.13 67.13 66.53 66.53 4,657 -0.77(-1.14%)
Jun 08, 2020 67.30 67.30 67.30 128 +0.00(+0.00%)
Jun 05, 2020 67.32 67.32 67.30 67.30 300 +1.42(+2.16%)
Jun 04, 2020 65.02 65.88 64.97 65.88 5,367 +0.33(+0.50%)
Jun 03, 2020 65.23 65.55 64.83 65.55 2,624 +3.02(+4.83%)
Jun 02, 2020 62.00 62.53 61.43 62.53 907 +1.95(+3.22%)
Jun 01, 2020 58.04 60.58 58.04 60.58 1,821 +0.53(+0.88%)
May 29, 2020 60.05 60.05 60.05 8 +0.00(+0.00%)
May 28, 2020 60.16 60.16 60.05 60.05 2,724 +0.05(+0.08%)
May 27, 2020 59.89 60.00 58.83 60.00 683 +3.53(+6.24%)
May 26, 2020 56.19 57.23 55.87 56.47 6,373 +1.95(+3.58%)
May 22, 2020 54.17 54.67 54.17 54.52 7,000 -2.00(-3.54%)
May 21, 2020 56.52 56.52 56.52 56.52 148 +0.00(+0.00%)
May 20, 2020 56.52 56.52 56.52 56.52 18,938 +1.52(+2.76%)
May 19, 2020 55.00 55.00 55.00 55.00 184 +4.44(+8.78%)
May 18, 2020 50.56 50.56 50.56 144 +0.00(+0.00%)
May 15, 2020 50.56 50.56 50.56 50.56 1,000 -0.41(-0.81%)
May 14, 2020 50.03 51.13 50.00 50.97 8,234 -2.33(-4.38%)
May 13, 2020 53.93 54.00 53.26 53.30 18,623 -1.39(-2.54%)
May 12, 2020 55.00 55.00 54.69 54.69 1,873 -0.06(-0.11%)
May 08, 2020 54.75 54.75 54.75 0 +1.99(+3.77%)
May 07, 2020 53.55 53.55 52.76 52.76 716 -1.99(-3.63%)
May 06, 2020 54.43 54.93 54.34 54.75 975 -2.77(-4.82%)
May 05, 2020 58.21 58.21 57.52 57.52 1,563 +1.69(+3.03%)
May 04, 2020 56.02 56.02 55.83 55.83 339 -3.32(-5.61%)
May 01, 2020 59.15 59.15 59.15 6 +0.00(+0.00%)
Apr 30, 2020 59.06 59.15 59.05 59.15 18,098 -0.51(-0.85%)
Apr 29, 2020 59.66 59.66 59.66 59.66 251 +3.16(+5.59%)
Apr 28, 2020 57.23 57.23 56.34 56.50 757 +1.58(+2.88%)
Apr 27, 2020 54.88 54.92 54.88 54.92 595 +2.29(+4.34%)
Apr 24, 2020 52.98 52.98 52.63 52.63 700 -1.05(-1.95%)
Apr 23, 2020 52.96 53.68 52.96 53.68 22,131 +0.93(+1.77%)
Apr 22, 2020 52.75 52.75 52.75 145 +0.00(+0.00%)
Apr 21, 2020 52.75 52.75 52.75 52.75 233 -2.95(-5.29%)
Apr 20, 2020 54.97 55.70 54.03 55.70 581 -0.77(-1.35%)
Apr 17, 2020 55.69 56.46 55.69 56.46 800 +2.96(+5.53%)
Apr 16, 2020 53.50 53.50 53.50 53.50 580 +0.46(+0.87%)
Apr 15, 2020 54.20 54.20 53.04 53.04 393 -4.22(-7.38%)
Apr 14, 2020 55.84 57.26 55.84 57.26 666 +3.06(+5.65%)
Apr 13, 2020 54.69 54.69 53.42 54.20 1,326 -1.77(-3.16%)
Apr 09, 2020 55.77 55.97 55.77 55.97 200 +2.67(+5.01%)
Apr 08, 2020 53.68 53.68 53.30 53.30 4,117 -0.89(-1.64%)
Apr 07, 2020 53.78 54.19 53.78 54.19 2,361 +2.42(+4.67%)
Apr 06, 2020 49.16 52.04 49.16 51.77 2,813 +3.85(+8.03%)
Apr 03, 2020 47.92 47.92 47.92 256 +0.00(+0.00%)
Apr 02, 2020 48.50 48.70 47.92 47.92 1,150 +0.49(+1.03%)
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.