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 (%)
Jul 31, 2006 51.35 51.45 51.35 51.35 2,031 +0.85(+1.68%)
Jul 28, 2006 50.50 50.50 50.50 50.50 1,530 +0.00(+0.00%)
Jul 27, 2006 50.50 50.75 50.45 50.50 1,325 +2.10(+4.34%)
Jul 26, 2006 48.40 48.90 48.40 48.40 380 -0.30(-0.62%)
Jul 25, 2006 48.70 48.70 48.70 48.70 1,494 -0.40(-0.81%)
Jul 24, 2006 49.10 49.10 48.60 49.10 4,241 +1.65(+3.48%)
Jul 21, 2006 47.45 47.45 47.45 47.45 100 -0.80(-1.66%)
Jul 20, 2006 48.25 48.65 48.00 48.25 745 +1.25(+2.66%)
Jul 19, 2006 47.00 48.50 48.50 47.00 2,105 +0.00(+0.00%)
Jul 18, 2006 47.00 47.00 47.00 47.00 100 -1.00(-2.08%)
Jul 17, 2006 48.00 48.00 48.00 48.00 100 -0.30(-0.62%)
Jul 14, 2006 48.30 48.70 48.30 48.30 3,246 -1.60(-3.21%)
Jul 13, 2006 49.90 49.90 49.90 49.90 1,500 +0.00(+0.00%)
Jul 12, 2006 49.90 49.90 49.90 49.90 144 +0.90(+1.84%)
Jul 11, 2006 49.90 49.50 49.00 49.00 700 -0.90(-1.80%)
Jul 10, 2006 49.90 49.90 49.90 49.90 1,570 -0.45(-0.89%)
Jul 07, 2006 50.35 50.35 50.35 50.35 2,400 +0.00(+0.00%)
Jul 06, 2006 50.35 50.35 50.00 50.35 1,840 -0.05(-0.10%)
Jul 05, 2006 50.40 50.40 50.40 50.40 0 +0.00(+0.00%)
Jul 03, 2006 50.40 50.40 50.40 50.40 0 +0.00(+0.00%)
Jun 30, 2006 50.40 50.40 50.30 50.40 700 +2.00(+4.13%)
Jun 29, 2006 48.40 48.40 48.40 48.40 0 +1.25(+2.65%)
Jun 28, 2006 47.15 47.15 47.15 47.15 240 -0.35(-0.74%)
Jun 27, 2006 47.50 47.60 46.90 47.50 3,805 +0.00(+0.00%)
Jun 23, 2006 47.50 47.80 47.10 47.50 540 +0.00(+0.00%)
Jun 22, 2006 47.50 48.30 47.50 47.50 1,933 -1.35(-2.76%)
Jun 21, 2006 48.85 48.85 48.85 48.85 400 +0.60(+1.24%)
Jun 20, 2006 48.25 48.25 48.25 48.25 700 +0.05(+0.10%)
Jun 19, 2006 48.20 48.20 48.20 48.20 200 -0.05(-0.10%)
Jun 16, 2006 48.25 48.25 47.50 48.25 378 +0.80(+1.69%)
Jun 15, 2006 47.45 47.45 47.45 47.45 300 +0.20(+0.42%)
Jun 14, 2006 47.25 47.25 47.25 47.25 0 +0.00(+0.00%)
Jun 13, 2006 47.25 47.25 47.25 47.25 1,100 -1.00(-2.07%)
Jun 12, 2006 48.25 48.25 48.25 48.25 124 +0.00(+0.00%)
Jun 09, 2006 48.25 48.25 48.25 48.25 110 +0.25(+0.52%)
Jun 08, 2006 48.00 48.00 48.00 48.00 680 +0.00(+0.00%)
Jun 07, 2006 48.00 48.00 48.00 48.00 450 -0.30(-0.62%)
Jun 06, 2006 48.30 48.90 48.30 48.30 1,330 -2.95(-5.76%)
Jun 05, 2006 51.25 51.25 51.25 51.25 2,595 +0.00(+0.00%)
Jun 02, 2006 51.25 51.25 51.25 51.25 3,019 +0.00(+0.00%)
Jun 01, 2006 51.25 51.25 51.25 51.25 0 +0.00(+0.00%)
May 31, 2006 51.25 51.25 51.25 51.25 155 -0.55(-1.06%)
May 30, 2006 51.80 51.80 51.25 51.80 350 -0.60(-1.15%)
May 26, 2006 52.40 52.40 52.35 52.40 26,346 +2.00(+3.97%)
May 25, 2006 50.40 50.80 50.35 50.40 43,405 +0.70(+1.41%)
May 24, 2006 49.70 50.10 49.70 49.70 659 -1.30(-2.55%)
May 23, 2006 51.00 51.00 51.00 51.00 100 +1.45(+2.93%)
May 22, 2006 49.55 49.55 49.55 49.55 550 -1.80(-3.51%)
May 19, 2006 51.35 51.35 51.35 51.35 0 +0.00(+0.00%)
May 18, 2006 51.35 51.35 51.35 51.35 100 +1.35(+2.70%)
May 17, 2006 51.50 51.05 50.00 50.00 249 -1.50(-2.91%)
May 16, 2006 51.50 51.50 51.50 51.50 700 +0.00(+0.00%)
May 15, 2006 51.50 51.50 51.50 51.50 200 -1.60(-3.01%)
May 12, 2006 53.10 53.10 53.10 53.10 200 -1.40(-2.57%)
May 11, 2006 54.50 54.50 54.50 54.50 23,353 +0.50(+0.93%)
May 10, 2006 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
May 09, 2006 54.00 54.00 54.00 54.00 3,976 +0.00(+0.00%)
May 08, 2006 54.00 54.00 54.00 54.00 8,243 -0.75(-1.37%)
May 05, 2006 54.75 54.75 54.70 54.75 900 +0.50(+0.92%)
May 04, 2006 54.25 54.25 53.90 54.25 10,961 -1.55(-2.78%)
May 03, 2006 55.80 55.80 55.80 55.80 427 +0.75(+1.37%)
May 02, 2006 55.05 55.05 55.05 55.05 715 +1.05(+1.94%)
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.