Skip to main content

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 (%)
Sep 30, 2019 70.60 70.60 69.65 69.65 435 +0.35(+0.51%)
Sep 27, 2019 68.85 70.49 68.85 69.30 3,100 -0.25(-0.36%)
Sep 25, 2019 69.55 69.55 69.55 0 -0.17(-0.24%)
Sep 24, 2019 69.72 69.72 69.72 69.72 237 -1.28(-1.80%)
Sep 23, 2019 71.00 71.00 71.00 1,129 +0.00(+0.00%)
Sep 20, 2019 70.93 71.00 70.93 71.00 200 -0.30(-0.42%)
Sep 19, 2019 71.30 71.30 71.30 47 +0.00(+0.00%)
Sep 18, 2019 70.70 71.53 70.70 71.30 658 +0.08(+0.11%)
Sep 17, 2019 71.22 71.22 71.22 71.22 2,160 -0.28(-0.39%)
Sep 16, 2019 71.50 71.50 71.50 71.50 730 -0.95(-1.31%)
Sep 13, 2019 72.35 72.45 72.35 72.45 700 +1.45(+2.04%)
Sep 12, 2019 71.00 71.00 71.00 71.00 197 +0.50(+0.71%)
Sep 11, 2019 70.50 70.50 70.50 70.50 332 +0.14(+0.20%)
Sep 10, 2019 70.25 70.36 70.25 70.36 305 +0.86(+1.24%)
Sep 09, 2019 69.00 69.50 69.00 69.50 887 +1.20(+1.76%)
Sep 06, 2019 68.81 68.81 68.30 68.30 10,100 -0.62(-0.91%)
Sep 05, 2019 69.20 69.20 67.85 68.92 846 +2.22(+3.34%)
Sep 04, 2019 67.58 67.58 66.70 66.70 1,037 +1.75(+2.69%)
Sep 03, 2019 64.90 64.95 64.90 64.95 352 -2.51(-3.72%)
Aug 30, 2019 67.46 67.46 67.46 67.46 600 +1.01(+1.52%)
Aug 29, 2019 66.45 66.45 66.45 66.45 100 +0.73(+1.10%)
Aug 28, 2019 65.31 65.72 65.31 65.72 273 +0.41(+0.64%)
Aug 27, 2019 65.97 66.11 65.31 65.31 4,390 -0.44(-0.67%)
Aug 26, 2019 65.75 65.75 65.75 65.75 170 -1.71(-2.53%)
Aug 23, 2019 65.10 67.46 65.10 67.46 500 +0.75(+1.12%)
Aug 22, 2019 67.16 67.22 66.71 66.71 951 +1.21(+1.85%)
Aug 20, 2019 65.50 65.50 65.50 0 -0.40(-0.61%)
Aug 19, 2019 66.02 66.97 65.85 65.90 1,722 -0.81(-1.21%)
Aug 16, 2019 65.11 67.04 65.11 66.71 3,000 +2.40(+3.73%)
Aug 15, 2019 65.32 65.32 64.31 64.31 11,759 -1.44(-2.18%)
Aug 14, 2019 66.28 66.28 65.75 65.75 645 -2.44(-3.59%)
Aug 13, 2019 67.72 68.37 67.71 68.19 2,054 -0.41(-0.60%)
Aug 12, 2019 68.60 68.60 68.60 58 +0.00(+0.00%)
Aug 09, 2019 68.03 68.60 67.72 68.60 2,900 -1.60(-2.28%)
Aug 08, 2019 69.25 70.20 69.25 70.20 1,381 +0.95(+1.37%)
Aug 07, 2019 69.75 69.75 69.25 69.25 360 -1.10(-1.56%)
Aug 06, 2019 69.74 70.35 69.70 70.35 7,710 -3.85(-5.19%)
Aug 05, 2019 74.20 74.20 74.20 81 +0.00(+0.00%)
Aug 02, 2019 74.20 74.20 74.20 290 +0.00(+0.00%)
Aug 01, 2019 74.50 74.76 73.63 74.20 893 -0.43(-0.58%)
Jul 31, 2019 74.63 74.63 74.63 3 +0.00(+0.00%)
Jul 30, 2019 74.63 74.63 74.63 124 +0.00(+0.00%)
Jul 29, 2019 74.83 74.83 74.63 74.63 312 -1.61(-2.11%)
Jul 26, 2019 76.24 76.24 76.24 25 +0.00(+0.00%)
Jul 25, 2019 77.07 77.07 76.24 76.24 499 -1.64(-2.10%)
Jul 24, 2019 77.88 77.88 77.88 77.88 284 +1.38(+1.80%)
Jul 23, 2019 77.05 77.38 76.50 76.50 752 +2.50(+3.38%)
Jul 22, 2019 74.00 74.00 74.00 74.00 400 -0.10(-0.13%)
Jul 19, 2019 74.10 74.10 74.10 28 +0.00(+0.00%)
Jul 18, 2019 74.40 74.40 74.00 74.10 2,311 -0.85(-1.13%)
Jul 17, 2019 74.56 74.95 74.40 74.95 1,260 -0.03(-0.05%)
Jul 16, 2019 74.60 75.28 74.45 74.98 803 +0.58(+0.79%)
Jul 15, 2019 75.45 75.45 74.40 74.40 475 +0.55(+0.74%)
Jul 12, 2019 73.85 73.85 73.85 73.85 6,200 +0.00(+0.00%)
Jul 11, 2019 73.85 73.85 73.85 73.85 282 +0.20(+0.27%)
Jul 10, 2019 73.65 73.65 73.65 73.65 359 +0.35(+0.48%)
Jul 09, 2019 73.30 73.30 73.30 73.30 8,531 -0.90(-1.21%)
Jul 08, 2019 74.20 74.20 74.00 74.20 1,028 -0.60(-0.80%)
Jul 05, 2019 74.80 74.80 74.80 16 +0.00(+0.00%)
Jul 03, 2019 74.80 74.80 74.80 74.80 100 +1.40(+1.91%)
Jul 02, 2019 73.40 73.40 73.40 73.40 557 -0.95(-1.28%)
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.