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 29, 2004 42.80 43.30 42.75 42.80 2,900 +0.00(+0.00%)
Oct 28, 2004 42.80 43.30 42.75 42.80 2,900 +0.80(+1.90%)
Oct 27, 2004 42.00 42.55 42.00 42.00 900 +0.80(+1.94%)
Oct 26, 2004 41.20 41.20 41.20 41.20 1,500 +0.00(+0.00%)
Oct 25, 2004 41.20 41.20 41.20 41.20 1,500 -1.10(-2.60%)
Oct 22, 2004 42.30 42.30 41.75 42.30 400 +0.00(+0.00%)
Oct 21, 2004 42.30 42.30 41.75 42.30 400 +0.00(+0.00%)
Oct 20, 2004 42.30 42.30 41.75 42.30 400 -0.10(-0.24%)
Oct 19, 2004 42.40 42.40 42.20 42.40 222 +0.75(+1.80%)
Oct 18, 2004 41.65 41.65 41.55 41.65 775 +0.00(+0.00%)
Oct 15, 2004 41.65 41.65 41.55 41.65 775 +0.10(+0.24%)
Oct 14, 2004 41.55 41.60 41.10 41.55 1,900 +0.00(+0.00%)
Oct 13, 2004 41.55 41.60 41.10 41.55 1,900 -0.65(-1.54%)
Oct 12, 2004 42.20 42.20 42.20 42.20 1,500 +0.00(+0.00%)
Oct 11, 2004 42.20 42.20 42.20 42.20 1,500 -0.55(-1.29%)
Oct 08, 2004 42.75 43.00 42.75 42.75 1,400 +0.00(+0.00%)
Oct 07, 2004 42.75 43.00 42.75 42.75 1,400 +0.35(+0.83%)
Oct 06, 2004 42.40 42.85 42.40 42.40 725 -0.10(-0.24%)
Oct 05, 2004 42.50 42.55 42.50 42.50 700 +0.20(+0.47%)
Oct 04, 2004 42.30 42.30 41.85 42.30 800 +0.00(+0.00%)
Oct 01, 2004 42.30 42.30 41.85 42.30 800 +0.85(+2.05%)
Sep 30, 2004 41.45 41.55 41.45 41.45 1,150 +0.00(+0.00%)
Sep 29, 2004 41.45 41.55 41.45 41.45 1,150 +0.20(+0.48%)
Sep 28, 2004 41.25 41.25 41.25 41.25 500 +0.00(+0.00%)
Sep 27, 2004 41.25 41.25 41.25 41.25 500 -0.45(-1.08%)
Sep 24, 2004 41.70 41.85 41.70 41.70 1,382 +0.00(+0.00%)
Sep 23, 2004 41.70 41.85 41.70 41.70 1,382 +0.00(+0.00%)
Sep 22, 2004 41.70 41.85 41.70 41.70 1,382 -1.10(-2.57%)
Sep 21, 2004 42.80 42.80 42.75 42.80 435 +0.00(+0.00%)
Sep 20, 2004 42.80 42.80 42.75 42.80 435 -0.25(-0.58%)
Sep 17, 2004 43.05 43.05 42.10 43.05 643 +0.65(+1.53%)
Sep 16, 2004 42.40 61.20 42.40 42.40 900 +0.00(+0.00%)
Sep 15, 2004 42.40 61.20 42.40 42.40 900 -0.85(-1.97%)
Sep 14, 2004 43.25 43.60 43.15 43.25 1,112 +0.15(+0.35%)
Sep 13, 2004 43.10 43.13 43.10 43.10 300 +1.20(+2.86%)
Sep 10, 2004 41.90 41.90 41.90 41.90 455 +0.00(+0.00%)
Sep 09, 2004 41.90 41.90 41.90 41.90 455 -0.85(-1.99%)
Sep 08, 2004 42.75 42.75 42.75 42.75 200 +0.65(+1.54%)
Sep 07, 2004 42.10 42.10 42.10 42.10 480 +0.00(+0.00%)
Sep 03, 2004 42.10 42.10 42.10 42.10 480 +0.50(+1.20%)
Sep 02, 2004 41.60 41.60 41.55 41.60 600 +0.00(+0.00%)
Sep 01, 2004 41.60 41.60 41.55 41.60 600 +0.50(+1.22%)
Aug 31, 2004 41.10 41.10 41.10 41.10 1,213 +0.00(+0.00%)
Aug 30, 2004 41.10 41.10 41.10 41.10 1,213 -1.05(-2.49%)
Aug 27, 2004 42.15 42.15 41.50 42.15 728 +0.00(+0.00%)
Aug 26, 2004 42.15 42.15 41.50 42.15 728 +0.75(+1.81%)
Aug 25, 2004 41.40 41.40 41.40 41.40 500 +0.00(+0.00%)
Aug 24, 2004 41.40 41.40 41.40 41.40 500 +0.60(+1.47%)
Aug 23, 2004 40.80 40.80 40.80 40.80 600 +0.00(+0.00%)
Aug 20, 2004 40.80 40.80 40.80 40.80 600 -0.10(-0.24%)
Aug 19, 2004 40.90 40.90 40.90 40.90 100 -0.45(-1.09%)
Aug 18, 2004 41.35 41.75 41.35 41.35 230 +0.00(+0.00%)
Aug 17, 2004 41.35 41.75 41.35 41.35 230 +0.55(+1.35%)
Aug 16, 2004 40.80 40.80 40.80 40.80 500 +0.00(+0.00%)
Aug 13, 2004 40.80 40.80 40.80 40.80 500 -0.45(-1.09%)
Aug 12, 2004 41.25 41.25 40.90 41.25 860 +0.00(+0.00%)
Aug 11, 2004 41.25 41.25 40.90 41.25 860 +0.15(+0.36%)
Aug 10, 2004 41.10 41.60 41.10 41.10 1,800 +0.00(+0.00%)
Aug 09, 2004 41.10 41.60 41.10 41.10 1,800 -1.45(-3.41%)
Aug 06, 2004 42.55 42.55 42.55 42.55 1,160 +0.00(+0.00%)
Aug 05, 2004 42.55 42.55 42.55 42.55 1,160 -0.65(-1.50%)
Aug 04, 2004 43.20 43.20 42.70 43.20 750 -1.50(-3.36%)
Aug 03, 2004 44.70 44.70 44.70 44.70 500 +0.30(+0.68%)
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.