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 (%)
Oct 31, 2003 39.50 39.50 39.50 39.50 0 +0.50(+1.28%)
Oct 30, 2003 39.00 39.00 39.00 39.00 0 -0.60(-1.52%)
Oct 29, 2003 39.60 39.60 39.60 39.60 0 +0.35(+0.89%)
Oct 28, 2003 39.25 39.25 39.25 39.25 0 -0.09(-0.23%)
Oct 27, 2003 39.34 39.34 39.34 39.34 0 -0.66(-1.65%)
Oct 24, 2003 40.00 40.00 40.00 40.00 0 -0.25(-0.62%)
Oct 23, 2003 40.25 40.25 40.25 40.25 0 +0.10(+0.25%)
Oct 22, 2003 40.15 40.15 40.15 40.15 0 +0.15(+0.37%)
Oct 21, 2003 40.00 40.00 40.00 40.00 0 -0.50(-1.23%)
Oct 20, 2003 40.50 40.50 40.50 40.50 0 -0.50(-1.22%)
Oct 17, 2003 41.00 41.00 41.00 41.00 0 +0.20(+0.49%)
Oct 16, 2003 40.80 40.80 40.80 40.80 0 +0.00(+0.00%)
Oct 15, 2003 40.80 40.80 40.80 40.80 0 -0.20(-0.49%)
Oct 14, 2003 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Oct 13, 2003 41.00 41.00 41.00 41.00 0 +0.25(+0.61%)
Oct 10, 2003 40.75 40.75 40.75 40.75 0 +0.00(+0.00%)
Oct 09, 2003 40.75 40.75 40.75 40.75 0 +0.35(+0.87%)
Oct 08, 2003 40.40 40.40 40.40 40.40 0 -0.35(-0.86%)
Oct 07, 2003 40.75 40.75 40.75 40.75 0 +0.55(+1.37%)
Oct 06, 2003 40.20 40.20 40.20 40.20 0 +1.10(+2.81%)
Oct 03, 2003 39.10 39.10 39.10 39.10 0 -0.65(-1.64%)
Oct 02, 2003 39.75 39.75 39.75 39.75 0 +1.25(+3.25%)
Oct 01, 2003 38.50 38.50 38.50 38.50 0 +0.00(+0.00%)
Sep 30, 2003 38.50 38.50 38.50 38.50 0 +0.45(+1.18%)
Sep 29, 2003 38.05 38.05 38.05 38.05 0 +0.30(+0.79%)
Sep 26, 2003 37.75 37.75 37.75 37.75 0 -1.65(-4.19%)
Sep 25, 2003 39.40 39.40 39.40 39.40 0 +0.00(+0.00%)
Sep 24, 2003 39.40 39.40 39.40 39.40 0 -0.70(-1.75%)
Sep 23, 2003 40.10 40.10 40.10 40.10 0 -1.15(-2.79%)
Sep 22, 2003 41.25 41.25 41.25 41.25 0 +0.50(+1.23%)
Sep 19, 2003 40.75 40.75 40.75 40.75 0 +0.00(+0.00%)
Sep 18, 2003 40.75 40.75 40.75 40.75 0 +0.75(+1.88%)
Sep 17, 2003 40.00 40.00 40.00 40.00 0 +0.20(+0.50%)
Sep 16, 2003 39.80 39.80 39.80 39.80 0 -0.20(-0.50%)
Sep 15, 2003 40.00 40.00 40.00 40.00 0 -0.42(-1.04%)
Sep 12, 2003 40.42 40.42 40.42 40.42 0 +0.57(+1.43%)
Sep 11, 2003 39.85 39.85 39.85 39.85 0 -1.15(-2.80%)
Sep 10, 2003 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Sep 09, 2003 41.00 41.00 41.00 41.00 0 +0.25(+0.61%)
Sep 08, 2003 40.75 40.75 40.75 40.75 0 -0.75(-1.81%)
Sep 05, 2003 41.50 41.50 41.50 41.50 0 +0.00(+0.00%)
Sep 04, 2003 41.50 41.50 41.50 41.50 0 +1.35(+3.36%)
Sep 03, 2003 40.15 40.15 40.15 40.15 0 +0.94(+2.40%)
Sep 02, 2003 39.21 39.21 39.21 39.21 0 +0.00(+0.00%)
Aug 29, 2003 39.21 39.21 39.21 39.21 0 +0.21(+0.54%)
Aug 28, 2003 39.00 39.00 39.00 39.00 0 -0.95(-2.38%)
Aug 27, 2003 39.95 39.95 39.95 39.95 0 -0.45(-1.11%)
Aug 26, 2003 40.40 40.40 40.40 40.40 0 +0.00(+0.00%)
Aug 25, 2003 40.40 40.40 40.40 40.40 0 +0.00(+0.00%)
Aug 22, 2003 41.05 41.30 40.40 40.40 1,400 +1.40(+3.59%)
Aug 19, 2003 39.00 39.00 39.00 39.00 0 +0.00(+0.00%)
Aug 18, 2003 39.00 39.00 39.00 39.00 0 +0.05(+0.13%)
Aug 15, 2003 38.95 38.95 38.95 38.95 0 +0.27(+0.70%)
Aug 14, 2003 38.68 38.68 38.68 38.68 0 +0.48(+1.26%)
Aug 13, 2003 38.20 38.20 38.20 38.20 0 +0.45(+1.19%)
Aug 12, 2003 37.75 37.75 37.75 37.75 0 -0.25(-0.66%)
Aug 11, 2003 38.00 38.00 38.00 38.00 0 +0.15(+0.40%)
Aug 08, 2003 37.85 37.85 37.85 37.85 0 -0.30(-0.79%)
Aug 07, 2003 38.15 38.15 38.15 38.15 0 +0.15(+0.39%)
Aug 06, 2003 38.00 38.00 38.00 38.00 0 +0.25(+0.66%)
Aug 05, 2003 37.75 37.75 37.75 37.75 0 +0.00(+0.00%)
Aug 04, 2003 37.75 37.75 37.75 37.75 0 -0.75(-1.94%)
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.