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, 2014 106.78 108.78 106.35 108.78 2,007 +0.77(+0.71%)
Sep 29, 2014 107.64 108.28 107.64 108.01 6,473 -1.60(-1.46%)
Sep 26, 2014 109.61 109.61 109.61 109.61 529 +1.34(+1.24%)
Sep 25, 2014 108.75 109.08 108.27 108.27 1,562 -2.74(-2.47%)
Sep 24, 2014 110.94 111.16 110.94 111.00 980 +1.83(+1.68%)
Sep 23, 2014 109.29 109.29 109.10 109.17 1,902 -2.56(-2.30%)
Sep 22, 2014 111.53 111.74 110.69 111.74 2,586 -2.74(-2.39%)
Sep 19, 2014 114.79 114.79 114.32 114.48 662 -2.44(-2.09%)
Sep 18, 2014 116.66 116.96 116.66 116.92 1,753 -0.08(-0.07%)
Sep 17, 2014 116.14 117.00 116.14 117.00 696 +0.72(+0.62%)
Sep 16, 2014 115.23 116.82 115.23 116.28 1,214 +0.03(+0.03%)
Sep 15, 2014 116.25 116.25 116.25 116.25 264 +1.09(+0.95%)
Sep 12, 2014 115.60 116.69 115.16 989 -1.53(-1.31%)
Sep 11, 2014 115.45 116.69 115.45 116.69 1,554 -0.07(-0.06%)
Sep 10, 2014 116.86 116.86 116.76 116.76 439 -0.89(-0.76%)
Sep 09, 2014 117.40 117.75 116.86 117.65 4,276 -1.07(-0.90%)
Sep 08, 2014 118.72 118.72 118.72 118.72 539 -1.13(-0.94%)
Sep 05, 2014 119.72 119.85 119.72 119.85 705 +1.07(+0.90%)
Sep 04, 2014 118.69 118.78 118.78 437 +0.09(+0.08%)
Sep 03, 2014 118.69 118.69 118.69 118.69 505 +3.94(+3.43%)
Sep 02, 2014 115.70 115.76 114.75 114.75 1,111 -1.45(-1.25%)
Aug 29, 2014 116.20 116.20 116.20 0 -0.80(-0.68%)
Aug 28, 2014 118.95 118.95 117.00 453 -1.95(-1.64%)
Aug 27, 2014 118.80 119.35 118.80 118.95 698 -1.43(-1.19%)
Aug 26, 2014 120.38 119.88 120.38 2,516 +0.15(+0.12%)
Aug 25, 2014 120.50 120.50 120.23 120.23 1,158 +2.53(+2.15%)
Aug 22, 2014 118.43 118.95 118.43 117.70 774 -1.83(-1.53%)
Aug 21, 2014 119.53 117.74 119.53 901 +1.79(+1.52%)
Aug 20, 2014 116.65 117.89 116.65 117.74 958 -1.24(-1.04%)
Aug 19, 2014 118.98 117.52 118.98 993 +1.46(+1.24%)
Aug 18, 2014 117.42 117.60 117.42 117.52 1,604 +0.52(+0.44%)
Aug 15, 2014 118.54 118.54 118.50 117.00 1,074 -0.99(-0.84%)
Aug 14, 2014 118.50 118.50 117.99 117.99 516 +0.50(+0.42%)
Aug 13, 2014 117.50 117.50 117.50 117.50 386 +0.73(+0.63%)
Aug 12, 2014 116.82 117.10 116.76 116.76 1,697 -2.01(-1.69%)
Aug 11, 2014 118.91 119.29 118.43 118.77 1,495 +2.65(+2.28%)
Aug 08, 2014 115.50 116.12 115.50 116.12 945 +0.65(+0.56%)
Aug 07, 2014 115.59 115.59 115.47 115.47 623 -2.58(-2.19%)
Aug 06, 2014 115.75 118.05 115.75 118.05 662 -0.30(-0.25%)
Aug 05, 2014 118.36 118.36 118.35 118.35 816 -0.74(-0.62%)
Aug 04, 2014 119.42 119.52 118.68 119.09 1,753 +2.17(+1.86%)
Aug 01, 2014 118.15 118.60 116.92 116.92 2,371 -2.27(-1.90%)
Jul 31, 2014 120.15 120.15 119.18 119.18 1,480 -3.40(-2.77%)
Jul 30, 2014 123.00 123.00 122.58 122.58 881 -0.26(-0.21%)
Jul 29, 2014 122.85 122.85 122.84 122.84 773 -1.73(-1.39%)
Jul 28, 2014 124.70 124.70 123.86 124.57 2,124 -1.87(-1.48%)
Jul 25, 2014 127.55 127.55 126.44 126.44 982 -2.46(-1.91%)
Jul 24, 2014 127.73 128.90 127.73 128.90 607 +1.43(+1.12%)
Jul 23, 2014 127.17 127.47 127.17 127.47 673 +0.60(+0.47%)
Jul 22, 2014 126.87 126.87 126.87 126.87 568 +1.87(+1.50%)
Jul 21, 2014 125.50 125.50 125.00 125.00 402 -2.30(-1.81%)
Jul 18, 2014 126.54 127.30 126.50 127.30 769 -0.49(-0.38%)
Jul 17, 2014 127.79 127.79 127.79 127.79 769 -1.01(-0.78%)
Jul 16, 2014 128.32 128.80 128.26 128.80 952 +2.61(+2.07%)
Jul 14, 2014 126.19 126.19 126.19 281 +1.15(+0.92%)
Jul 11, 2014 125.35 125.35 124.91 125.04 638 +0.20(+0.16%)
Jul 10, 2014 123.95 124.84 123.90 124.84 1,445 -1.93(-1.52%)
Jul 09, 2014 126.01 126.77 125.80 126.77 878 +0.09(+0.07%)
Jul 08, 2014 127.00 127.00 126.23 126.68 1,977 -1.40(-1.09%)
Jul 07, 2014 128.70 128.70 127.95 128.08 1,866 -1.70(-1.31%)
Jul 03, 2014 129.78 129.78 129.78 0 +1.28(+1.00%)
Jul 02, 2014 128.03 128.50 128.03 128.50 822 +1.33(+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.