Bayerische Motoren Werke Ag (OP: BAMXF )
103.00
-0.81
(-0.78%)
Streaming Delayed Price
Updated: 10:39 AM EDT, May 21, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 89.40 | 6 | -1.10(-1.22%) | |||
Mar 30, 2022 | 89.44 | 90.50 | 89.44 | 90.50 | 400 | +6.40(+7.61%) |
Mar 28, 2022 | 84.10 | 35 | -0.15(-0.18%) | |||
Mar 23, 2022 | 84.25 | 565 | +0.79(+0.95%) | |||
Mar 21, 2022 | 83.46 | 443 | +0.37(+0.45%) | |||
Mar 17, 2022 | 83.09 | 30 | -4.47(-5.11%) | |||
Mar 16, 2022 | 87.56 | 87.56 | 87.56 | 87.56 | 104 | +6.21(+7.64%) |
Mar 15, 2022 | 81.35 | 81.35 | 81.35 | 81.35 | 23,135 | +4.85(+6.34%) |
Mar 10, 2022 | 76.50 | 221 | -8.44(-9.94%) | |||
Mar 09, 2022 | 81.30 | 84.94 | 80.90 | 84.94 | 1,410 | +2.95(+3.60%) |
Mar 08, 2022 | 81.99 | 81.99 | 80.00 | 81.99 | 2,984 | +1.99(+2.49%) |
Mar 04, 2022 | 80.00 | 2,835 | -5.00(-5.88%) | |||
Mar 03, 2022 | 87.25 | 87.25 | 85.00 | 85.00 | 1,489 | -2.13(-2.44%) |
Mar 02, 2022 | 87.13 | 90.00 | 87.13 | 87.13 | 678 | -3.91(-4.29%) |
Mar 01, 2022 | 90.63 | 91.04 | 90.63 | 91.04 | 958 | -3.22(-3.42%) |
Feb 28, 2022 | 94.26 | 94.26 | 94.26 | 94.26 | 110 | -5.79(-5.79%) |
Feb 25, 2022 | 98.88 | 100.05 | 98.88 | 100.05 | 1,550 | +6.64(+7.11%) |
Feb 24, 2022 | 93.41 | 95.88 | 92.50 | 93.41 | 541 | -9.17(-8.94%) |
Feb 22, 2022 | 102.58 | 76 | -5.29(-4.90%) | |||
Feb 15, 2022 | 107.87 | 0 | +5.87(+5.76%) | |||
Feb 08, 2022 | 102.00 | 0 | -1.95(-1.88%) | |||
Jan 25, 2022 | 103.95 | 169 | +0.12(+0.12%) | |||
Jan 24, 2022 | 103.83 | 103.83 | 103.83 | 103.83 | 159 | -4.54(-4.19%) |
Jan 21, 2022 | 108.36 | 108.36 | 108.36 | 108.36 | 241 | -2.99(-2.68%) |
Jan 19, 2022 | 111.35 | 1,200 | -1.45(-1.28%) | |||
Jan 18, 2022 | 112.51 | 112.80 | 112.51 | 112.80 | 248 | +0.61(+0.54%) |
Jan 13, 2022 | 112.19 | 0 | +0.20(+0.18%) | |||
Jan 12, 2022 | 112.06 | 112.06 | 111.94 | 111.99 | 1,185 | +0.60(+0.54%) |
Jan 11, 2022 | 111.39 | 111.39 | 111.39 | 111.39 | 100 | +4.27(+3.99%) |
Jan 05, 2022 | 107.12 | 107.12 | 107.12 | 244 | +4.12(+4.00%) | |
Jan 03, 2022 | 103.00 | 103.00 | 103.00 | 2,144 | +3.57(+3.59%) | |
Dec 31, 2021 | 99.43 | 99.43 | 99.43 | 99.43 | 344 | -0.08(-0.08%) |
Dec 23, 2021 | 99.51 | 99.51 | 99.51 | 33 | +0.60(+0.60%) | |
Dec 22, 2021 | 98.79 | 98.91 | 98.79 | 98.91 | 1,530 | -0.04(-0.04%) |
Dec 21, 2021 | 97.80 | 99.12 | 97.80 | 98.95 | 1,471 | +2.33(+2.41%) |
Dec 20, 2021 | 96.62 | 96.82 | 96.62 | 96.62 | 3,031 | -2.69(-2.71%) |
Dec 17, 2021 | 99.31 | 99.31 | 99.31 | 99.31 | 138 | -1.55(-1.54%) |
Dec 16, 2021 | 101.10 | 101.30 | 100.86 | 100.86 | 1,050 | -0.64(-0.63%) |
Dec 15, 2021 | 101.50 | 101.50 | 101.50 | 101.50 | 300 | -0.50(-0.49%) |
Dec 10, 2021 | 102.00 | 102.00 | 102.00 | 1 | +0.38(+0.37%) | |
Dec 09, 2021 | 102.15 | 102.15 | 101.62 | 101.62 | 201 | +1.96(+1.97%) |
Dec 06, 2021 | 99.66 | 99.66 | 99.66 | 8 | +0.46(+0.47%) | |
Dec 03, 2021 | 99.00 | 99.20 | 99.00 | 99.20 | 562 | -1.66(-1.65%) |
Dec 02, 2021 | 100.86 | 100.86 | 100.77 | 100.86 | 2,609 | +2.11(+2.14%) |
Dec 01, 2021 | 99.12 | 99.12 | 98.75 | 98.75 | 304 | +2.26(+2.34%) |
Nov 29, 2021 | 96.49 | 96.49 | 96.49 | 14 | -1.00(-1.03%) | |
Nov 26, 2021 | 97.49 | 97.49 | 97.49 | 97.49 | 207 | -8.06(-7.64%) |
Nov 23, 2021 | 105.55 | 105.55 | 105.55 | 162 | -0.49(-0.46%) | |
Nov 22, 2021 | 106.79 | 106.79 | 106.04 | 106.04 | 1,282 | +0.58(+0.55%) |
Nov 19, 2021 | 105.46 | 105.46 | 105.46 | 105.46 | 174 | -1.74(-1.62%) |
Nov 18, 2021 | 105.23 | 107.20 | 105.23 | 107.20 | 509 | +1.95(+1.85%) |
Nov 17, 2021 | 105.25 | 105.25 | 105.25 | 105.25 | 3,715 | -0.75(-0.71%) |
Nov 16, 2021 | 106.00 | 106.00 | 106.00 | 106.00 | 240 | -0.01(-0.01%) |
Nov 15, 2021 | 106.01 | 106.01 | 106.01 | 106.01 | 603 | +1.19(+1.13%) |
Nov 09, 2021 | 104.83 | 104.83 | 104.83 | 104.83 | 279 | -0.77(-0.73%) |
Nov 08, 2021 | 104.39 | 105.60 | 104.39 | 105.60 | 915 | +2.26(+2.19%) |
Nov 03, 2021 | 103.34 | 103.34 | 103.34 | 1,413 | +1.48(+1.45%) | |
Nov 02, 2021 | 101.86 | 101.86 | 101.86 | 101.86 | 626 | -0.54(-0.53%) |
Nov 01, 2021 | 102.40 | 102.40 | 102.40 | 102.40 | 224 | +1.23(+1.22%) |
Oct 29, 2021 | 100.75 | 101.17 | 100.75 | 101.17 | 586 | -1.59(-1.55%) |
Oct 27, 2021 | 102.76 | 102.76 | 102.76 | 1 | +0.43(+0.42%) | |
Oct 26, 2021 | 102.33 | 102.33 | 102.33 | 102.33 | 187 | +3.73(+3.78%) |
Oct 22, 2021 | 98.60 | 98.60 | 98.60 | 83 | +0.37(+0.38%) | |
Oct 20, 2021 | 98.23 | 98.23 | 98.23 | 99 | -1.74(-1.74%) | |
Oct 19, 2021 | 99.33 | 99.97 | 99.33 | 99.97 | 1,313 | +0.29(+0.30%) |
Oct 18, 2021 | 99.88 | 99.88 | 99.68 | 99.68 | 247 | -1.79(-1.76%) |
Oct 15, 2021 | 101.00 | 101.47 | 101.00 | 101.47 | 407 | +1.59(+1.60%) |
Oct 12, 2021 | 99.88 | 99.88 | 99.88 | 1,021 | +6.97(+7.50%) | |
Oct 06, 2021 | 92.91 | 92.91 | 92.91 | 124 | -2.86(-2.99%) | |
Oct 01, 2021 | 95.77 | 95.77 | 95.77 | 168 | -1.06(-1.09%) | |
Sep 30, 2021 | 96.52 | 96.83 | 96.52 | 96.83 | 340 | +0.33(+0.34%) |
Sep 28, 2021 | 96.50 | 96.50 | 96.50 | 302 | +0.62(+0.65%) | |
Sep 23, 2021 | 95.88 | 95.88 | 95.88 | 2 | +0.88(+0.93%) | |
Sep 22, 2021 | 95.00 | 95.00 | 95.00 | 95.00 | 314 | +1.25(+1.33%) |
Sep 17, 2021 | 93.75 | 93.75 | 93.75 | 35 | -2.89(-2.99%) | |
Sep 16, 2021 | 96.64 | 96.64 | 96.64 | 96.64 | 132 | -0.45(-0.47%) |
Sep 14, 2021 | 97.09 | 97.09 | 97.09 | 104 | +3.94(+4.22%) | |
Sep 09, 2021 | 93.16 | 93.16 | 93.16 | 0 | -1.59(-1.68%) | |
Sep 03, 2021 | 94.75 | 94.75 | 94.75 | 25 | +0.71(+0.75%) | |
Sep 01, 2021 | 94.04 | 94.04 | 94.04 | 3 | +0.70(+0.75%) | |
Aug 31, 2021 | 93.34 | 94.92 | 93.34 | 93.34 | 491 | -4.41(-4.51%) |
Aug 30, 2021 | 97.75 | 97.75 | 97.75 | 97.75 | 151 | +7.06(+7.78%) |
Aug 25, 2021 | 90.69 | 90.69 | 90.69 | 0 | +1.19(+1.32%) | |
Aug 23, 2021 | 89.50 | 89.50 | 89.50 | 4,077 | +0.45(+0.51%) | |
Aug 20, 2021 | 89.06 | 89.06 | 89.06 | 89.06 | 310 | -2.70(-2.95%) |
Aug 18, 2021 | 91.76 | 91.76 | 91.76 | 113 | -3.24(-3.41%) | |
Aug 17, 2021 | 95.00 | 95.00 | 95.00 | 95.00 | 115 | -0.50(-0.52%) |
Aug 16, 2021 | 97.00 | 97.00 | 95.50 | 95.50 | 450 | -1.53(-1.58%) |
Aug 12, 2021 | 97.03 | 97.03 | 97.03 | 5 | +0.78(+0.82%) | |
Aug 11, 2021 | 95.44 | 96.50 | 95.00 | 96.25 | 1,016 | +1.23(+1.29%) |
Aug 09, 2021 | 95.02 | 95.02 | 95.02 | 23 | -1.70(-1.76%) | |
Aug 06, 2021 | 96.73 | 96.73 | 96.73 | 96.73 | 332 | +1.70(+1.79%) |
Aug 04, 2021 | 95.02 | 95.02 | 95.02 | 0 | -5.23(-5.21%) | |
Aug 03, 2021 | 100.25 | 100.25 | 100.25 | 100.25 | 310 | +2.10(+2.14%) |
Aug 02, 2021 | 98.15 | 98.15 | 98.15 | 98.15 | 798 | +1.35(+1.39%) |
Jul 28, 2021 | 96.80 | 96.80 | 96.80 | 50 | -1.95(-1.97%) | |
Jul 21, 2021 | 98.75 | 98.75 | 98.75 | 1 | +0.00(+0.00%) | |
Jul 20, 2021 | 100.60 | 100.60 | 98.45 | 98.75 | 927 | -6.03(-5.75%) |
Jul 14, 2021 | 104.78 | 104.78 | 104.78 | 81 | +0.00(+0.00%) | |
Jul 12, 2021 | 104.78 | 104.78 | 104.78 | 85 | +2.63(+2.57%) | |
Jul 09, 2021 | 101.81 | 103.23 | 101.81 | 102.15 | 1,071 | +1.35(+1.34%) |
Jul 07, 2021 | 100.80 | 100.80 | 100.80 | 24 | -0.01(-0.01%) | |
Jul 06, 2021 | 102.57 | 102.57 | 100.81 | 100.81 | 2,968 | -5.81(-5.45%) |
Jul 02, 2021 | 106.62 | 106.62 | 106.62 | 106.62 | 116 | -0.26(-0.24%) |
Jul 01, 2021 | 106.88 | 106.88 | 106.88 | 106.88 | 112 | +0.88(+0.83%) |
Jun 30, 2021 | 106.00 | 106.00 | 106.00 | 106.00 | 283 | -4.12(-3.75%) |
Jun 28, 2021 | 110.12 | 110.12 | 110.12 | 37 | -0.39(-0.35%) | |
Jun 25, 2021 | 110.34 | 110.51 | 110.34 | 110.51 | 452 | +1.73(+1.59%) |
Jun 24, 2021 | 108.78 | 108.78 | 108.78 | 108.78 | 236 | -1.18(-1.07%) |
Jun 22, 2021 | 109.96 | 109.96 | 109.96 | 33 | +1.94(+1.79%) | |
Jun 21, 2021 | 108.02 | 108.02 | 108.02 | 108.02 | 350 | -0.08(-0.07%) |
Jun 18, 2021 | 107.19 | 108.10 | 106.45 | 108.10 | 3,285 | -3.42(-3.07%) |
Jun 17, 2021 | 111.48 | 112.92 | 110.99 | 111.52 | 975 | -0.28(-0.25%) |
Jun 16, 2021 | 114.59 | 114.59 | 111.37 | 111.80 | 336 | -2.03(-1.79%) |
Jun 15, 2021 | 113.83 | 113.83 | 113.83 | 113.83 | 167 | -2.50(-2.14%) |
Jun 14, 2021 | 115.46 | 116.33 | 115.46 | 116.33 | 1,770 | +3.64(+3.23%) |
Jun 11, 2021 | 112.69 | 112.69 | 112.69 | 112.69 | 247 | +0.19(+0.17%) |
Jun 10, 2021 | 112.50 | 112.50 | 112.50 | 112.50 | 220 | -2.21(-1.93%) |
Jun 09, 2021 | 116.29 | 116.79 | 113.69 | 114.71 | 2,232 | -1.79(-1.53%) |
Jun 07, 2021 | 116.50 | 116.50 | 116.50 | 832 | +2.10(+1.84%) | |
Jun 04, 2021 | 114.00 | 115.00 | 114.00 | 114.40 | 2,778 | +1.17(+1.03%) |
Jun 03, 2021 | 112.00 | 113.65 | 112.00 | 113.23 | 3,210 | +2.98(+2.71%) |
Jun 02, 2021 | 110.25 | 110.25 | 110.25 | 110.25 | 166 | +1.05(+0.96%) |
Jun 01, 2021 | 108.50 | 109.20 | 108.50 | 109.20 | 2,450 | +3.20(+3.02%) |
May 27, 2021 | 106.00 | 106.00 | 106.00 | 494 | +0.57(+0.54%) | |
May 26, 2021 | 104.78 | 106.00 | 104.78 | 105.43 | 477 | +1.05(+1.01%) |
May 25, 2021 | 105.70 | 106.10 | 104.38 | 104.38 | 3,575 | +2.16(+2.11%) |
May 24, 2021 | 105.00 | 105.00 | 100.14 | 102.22 | 588 | -2.03(-1.94%) |
May 21, 2021 | 104.25 | 104.25 | 103.80 | 104.25 | 5,386 | +0.72(+0.70%) |
May 20, 2021 | 103.53 | 103.53 | 103.53 | 103.53 | 10,769 | +2.74(+2.71%) |
May 19, 2021 | 100.79 | 102.51 | 100.79 | 100.79 | 331 | -2.84(-2.74%) |
May 18, 2021 | 103.10 | 103.63 | 103.10 | 103.63 | 4,775 | +0.57(+0.55%) |
May 17, 2021 | 104.63 | 104.63 | 103.06 | 103.06 | 773 | -0.44(-0.43%) |
May 14, 2021 | 99.00 | 103.50 | 99.00 | 103.50 | 712 | +3.71(+3.72%) |
May 13, 2021 | 100.29 | 100.29 | 99.79 | 99.79 | 463 | -2.71(-2.64%) |
May 12, 2021 | 101.50 | 102.50 | 101.50 | 102.50 | 598 | +1.04(+1.03%) |
May 11, 2021 | 101.45 | 101.46 | 99.93 | 101.46 | 1,204 | -0.21(-0.21%) |
May 10, 2021 | 101.51 | 104.05 | 101.47 | 101.67 | 6,761 | -0.11(-0.10%) |
May 07, 2021 | 101.78 | 101.78 | 101.78 | 101.78 | 154 | +4.41(+4.52%) |
May 05, 2021 | 97.37 | 97.37 | 97.37 | 84 | -2.52(-2.52%) | |
May 03, 2021 | 99.89 | 99.89 | 99.89 | 0 | -0.48(-0.48%) | |
Apr 30, 2021 | 100.75 | 100.75 | 100.38 | 100.38 | 600 | -1.94(-1.90%) |
Apr 29, 2021 | 101.93 | 102.32 | 101.93 | 102.32 | 202 | -1.74(-1.67%) |
Apr 28, 2021 | 103.75 | 104.06 | 103.38 | 104.06 | 1,720 | -0.44(-0.42%) |
Apr 27, 2021 | 104.50 | 104.50 | 104.50 | 53 | +0.00(+0.00%) | |
Apr 26, 2021 | 103.79 | 104.50 | 103.79 | 104.50 | 388 | +0.70(+0.68%) |
Apr 23, 2021 | 103.80 | 103.80 | 103.80 | 76 | +0.00(+0.00%) | |
Apr 22, 2021 | 103.80 | 103.80 | 103.80 | 103.80 | 1,510 | +2.59(+2.55%) |
Apr 21, 2021 | 101.21 | 101.21 | 101.21 | 101.21 | 453 | -2.62(-2.52%) |
Apr 20, 2021 | 103.83 | 103.83 | 103.83 | 103.83 | 203 | -3.17(-2.96%) |
Apr 19, 2021 | 106.03 | 107.00 | 106.03 | 107.00 | 321 | +0.99(+0.93%) |
Apr 16, 2021 | 106.00 | 106.10 | 106.00 | 106.01 | 1,300 | +1.51(+1.45%) |
Apr 15, 2021 | 104.50 | 104.50 | 104.50 | 155 | +0.00(+0.00%) | |
Apr 14, 2021 | 104.25 | 104.50 | 104.00 | 104.50 | 779 | -0.51(-0.49%) |
Apr 13, 2021 | 105.00 | 105.01 | 104.99 | 105.01 | 2,063 | -0.81(-0.77%) |
Apr 12, 2021 | 105.94 | 105.94 | 105.83 | 105.83 | 2,043 | +1.33(+1.27%) |
Apr 09, 2021 | 104.50 | 104.50 | 104.50 | 104.50 | 200 | -1.50(-1.42%) |
Apr 08, 2021 | 106.00 | 106.00 | 106.00 | 200 | +0.00(+0.00%) | |
Apr 07, 2021 | 106.00 | 106.00 | 106.00 | 106 | +0.00(+0.00%) | |
Apr 06, 2021 | 106.25 | 106.25 | 106.00 | 106.00 | 446 | +0.42(+0.40%) |
Apr 05, 2021 | 108.04 | 108.04 | 105.58 | 105.58 | 648 | +0.58(+0.55%) |
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.
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.