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 28, 2023 121.50 141 +2.49(+2.09%)
Jul 27, 2023 119.01 119.65 119.01 119.01 203 +3.70(+3.21%)
Jul 26, 2023 115.31 115.31 115.31 115.31 601 -5.33(-4.42%)
Jul 25, 2023 123.00 123.00 120.64 120.64 561 +0.64(+0.54%)
Jul 24, 2023 120.00 120.00 120.00 120.00 504 +0.00(+0.00%)
Jul 19, 2023 120.00 0 -1.00(-0.83%)
Jul 18, 2023 121.00 121.00 121.00 121.00 3,000 +0.00(+0.00%)
Jul 14, 2023 121.00 81 +0.50(+0.41%)
Jul 13, 2023 120.50 120.50 120.50 120.50 1,799 +4.35(+3.75%)
Jul 12, 2023 116.15 116.15 116.15 116.15 367 -1.85(-1.57%)
Jul 11, 2023 118.00 118.00 118.00 118.00 1,677 -0.30(-0.25%)
Jul 10, 2023 118.30 118.30 118.30 118.30 177 +0.00(+0.00%)
Jul 07, 2023 118.30 118.30 118.30 118.30 2,243 -1.70(-1.42%)
Jul 06, 2023 120.00 120.00 120.00 120.00 260 -1.03(-0.85%)
Jul 05, 2023 126.00 126.00 121.00 121.03 4,575 -0.97(-0.80%)
Jul 03, 2023 122.00 122.00 122.00 122.00 226 +0.00(+0.00%)
Jun 30, 2023 122.00 122.00 122.00 122.00 6,610 +3.00(+2.52%)
Jun 23, 2023 119.00 96 -0.75(-0.63%)
Jun 22, 2023 119.75 119.75 119.75 119.75 200 -2.25(-1.84%)
Jun 14, 2023 122.00 6,020 +1.75(+1.46%)
Jun 13, 2023 120.25 120.50 120.25 120.25 653 +1.97(+1.66%)
Jun 12, 2023 118.28 118.28 117.51 118.28 2,619 +2.50(+2.16%)
Jun 09, 2023 115.79 115.79 115.79 115.79 267 -1.52(-1.30%)
Jun 08, 2023 116.01 117.31 115.00 117.31 707 +3.34(+2.93%)
Jun 06, 2023 113.97 25 -0.02(-0.02%)
Jun 05, 2023 119.07 119.07 113.99 113.99 280 +0.11(+0.10%)
Jun 02, 2023 113.88 113.88 113.50 113.88 873 +2.38(+2.13%)
May 30, 2023 111.50 2,091 -0.50(-0.45%)
May 23, 2023 112.00 1 +0.46(+0.41%)
May 22, 2023 111.11 111.54 111.11 111.54 1,959 +1.54(+1.40%)
May 18, 2023 110.00 7 +1.00(+0.92%)
May 17, 2023 109.00 109.00 109.00 109.00 955 +0.71(+0.65%)
May 12, 2023 108.29 76 -10.46(-8.81%)
May 11, 2023 118.73 118.75 118.00 118.75 11,829 -0.75(-0.63%)
May 10, 2023 119.53 119.53 119.50 119.50 1,039 -0.05(-0.04%)
May 09, 2023 118.91 119.55 118.90 119.55 4,209 -0.55(-0.46%)
May 08, 2023 120.75 120.75 119.50 120.10 2,019 +0.35(+0.29%)
May 05, 2023 115.00 119.75 115.00 119.75 690 +8.59(+7.73%)
May 03, 2023 111.16 0 +1.16(+1.05%)
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.