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 29, 2006 53.40 53.40 53.00 53.40 585 +0.80(+1.52%)
Sep 28, 2006 52.60 52.60 52.60 52.60 0 +0.00(+0.00%)
Sep 27, 2006 52.60 53.00 52.60 52.60 210 -0.10(-0.19%)
Sep 26, 2006 52.70 52.70 52.50 52.70 15,660 +0.00(+0.00%)
Sep 25, 2006 52.70 52.70 51.70 52.70 4,500 +0.75(+1.44%)
Sep 22, 2006 51.95 51.95 51.95 51.95 100 +1.65(+3.28%)
Sep 21, 2006 50.30 50.30 50.30 50.30 0 +0.00(+0.00%)
Sep 20, 2006 50.30 50.30 50.30 50.30 0 +0.00(+0.00%)
Sep 19, 2006 50.30 50.30 50.30 50.30 0 +0.00(+0.00%)
Sep 18, 2006 50.30 50.30 50.30 50.30 200 -0.60(-1.18%)
Sep 15, 2006 50.90 50.90 50.90 50.90 0 +0.00(+0.00%)
Sep 14, 2006 50.90 50.90 50.90 50.90 337 +0.25(+0.49%)
Sep 13, 2006 50.65 50.65 50.65 50.65 0 +0.00(+0.00%)
Sep 12, 2006 50.65 50.65 50.65 50.65 1,000 +1.15(+2.32%)
Sep 11, 2006 49.50 49.50 49.50 49.50 180 -0.25(-0.50%)
Sep 08, 2006 49.75 49.75 49.75 49.75 410 -1.15(-2.26%)
Sep 07, 2006 50.90 50.90 50.90 50.90 0 +0.00(+0.00%)
Sep 06, 2006 50.90 51.25 50.45 50.90 1,337 -0.85(-1.64%)
Sep 05, 2006 51.75 52.25 51.75 51.75 5,130 +0.15(+0.29%)
Sep 01, 2006 51.60 51.60 51.60 51.60 500 -0.10(-0.19%)
Aug 31, 2006 51.70 51.70 51.70 51.70 2,169 +0.15(+0.29%)
Aug 30, 2006 51.55 51.55 51.55 51.55 730 +0.05(+0.10%)
Aug 29, 2006 51.50 51.50 51.50 51.50 224 -0.50(-0.96%)
Aug 28, 2006 52.00 52.00 51.10 52.00 1,190 +0.60(+1.17%)
Aug 25, 2006 51.40 51.40 51.40 51.40 1,430 +0.00(+0.00%)
Aug 24, 2006 51.40 51.40 51.40 51.40 100 +0.20(+0.39%)
Aug 23, 2006 51.20 51.20 51.15 51.20 2,400 -0.05(-0.10%)
Aug 22, 2006 51.25 51.25 51.20 51.25 200 -0.45(-0.87%)
Aug 21, 2006 51.70 51.70 51.70 51.70 100 +0.35(+0.68%)
Aug 18, 2006 51.35 51.35 51.35 51.35 200 +0.25(+0.49%)
Aug 17, 2006 51.10 51.25 51.10 51.10 470 +0.55(+1.09%)
Aug 16, 2006 50.55 50.55 50.55 50.55 225 +0.55(+1.10%)
Aug 15, 2006 50.00 50.00 50.00 50.00 0 +0.00(+0.00%)
Aug 14, 2006 50.00 50.00 50.00 50.00 0 +0.00(+0.00%)
Aug 11, 2006 50.00 50.00 49.55 50.00 550 -0.25(-0.50%)
Aug 10, 2006 50.25 50.25 50.25 50.25 0 +0.00(+0.00%)
Aug 09, 2006 50.25 50.35 50.25 50.25 300 +0.30(+0.60%)
Aug 08, 2006 49.95 49.95 49.95 49.95 400 -0.95(-1.87%)
Aug 07, 2006 50.90 50.90 50.90 50.90 659 +0.00(+0.00%)
Aug 04, 2006 50.90 50.90 50.90 50.90 0 +0.00(+0.00%)
Aug 03, 2006 50.90 50.90 50.90 50.90 0 +0.00(+0.00%)
Aug 02, 2006 50.90 50.90 50.90 50.90 294 -0.45(-0.88%)
Aug 01, 2006 51.35 51.35 51.35 51.35 0 +0.00(+0.00%)
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%)
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.