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 28, 2022 76.85 123 -0.43(-0.56%)
Oct 27, 2022 77.28 77.28 77.28 77.28 177 +0.19(+0.25%)
Oct 26, 2022 78.48 78.75 77.09 77.09 2,395 -1.41(-1.80%)
Oct 25, 2022 78.50 78.50 78.50 78.50 1,720 +1.46(+1.90%)
Oct 24, 2022 77.04 20 -0.33(-0.43%)
Oct 21, 2022 77.91 77.91 77.37 77.37 725 +0.00(+0.00%)
Oct 20, 2022 77.37 77.37 77.37 77.37 3,064 +0.00(+0.00%)
Oct 19, 2022 77.37 77.37 77.37 77.37 3,151 +3.26(+4.40%)
Oct 18, 2022 74.11 74.11 74.11 74.11 2,904 +3.68(+5.23%)
Oct 13, 2022 70.43 54 -1.79(-2.48%)
Oct 07, 2022 72.22 6,911 +1.18(+1.66%)
Oct 06, 2022 71.04 71.04 71.04 71.04 3,597 +4.35(+6.52%)
Oct 03, 2022 66.69 4 -3.31(-4.73%)
Sep 30, 2022 65.50 70.00 65.50 70.00 4,243 +1.00(+1.45%)
Sep 29, 2022 69.00 69.00 69.00 69.00 354 -1.50(-2.13%)
Sep 28, 2022 70.80 70.80 70.50 70.50 1,139 +1.00(+1.44%)
Sep 23, 2022 69.50 258 -4.50(-6.08%)
Sep 22, 2022 74.00 74.00 74.00 74.00 2,158 -0.80(-1.07%)
Sep 21, 2022 75.41 76.53 74.80 74.80 3,000 -1.90(-2.48%)
Sep 20, 2022 76.70 76.70 76.70 76.70 202 +4.70(+6.53%)
Sep 19, 2022 72.00 72.00 72.00 72.00 100 -2.36(-3.17%)
Sep 14, 2022 74.36 0 -2.64(-3.44%)
Sep 13, 2022 75.00 77.00 75.00 77.00 2,215 +2.17(+2.91%)
Sep 12, 2022 74.35 74.83 74.35 74.83 15,576 +3.33(+4.65%)
Sep 08, 2022 71.50 57 -1.54(-2.11%)
Sep 06, 2022 73.04 20 +0.71(+0.98%)
Sep 02, 2022 72.91 72.91 72.30 72.33 2,119 -0.90(-1.23%)
Aug 31, 2022 73.23 1,111 -0.60(-0.81%)
Aug 25, 2022 73.83 0 -0.00(-0.01%)
Aug 24, 2022 73.83 73.83 73.83 73.83 301 -0.62(-0.84%)
Aug 23, 2022 74.37 74.46 74.37 74.46 26,344 +1.77(+2.43%)
Aug 22, 2022 74.15 74.15 72.69 72.69 8,068 -4.12(-5.37%)
Aug 19, 2022 76.81 76.81 76.81 76.81 276 -1.39(-1.77%)
Aug 18, 2022 78.21 79.00 78.20 78.20 7,016 +0.45(+0.58%)
Aug 17, 2022 77.75 77.75 77.75 77.75 306 -2.25(-2.81%)
Aug 16, 2022 78.91 81.06 78.91 80.00 7,787 -0.70(-0.87%)
Aug 12, 2022 80.70 0 -1.76(-2.13%)
Aug 11, 2022 82.46 82.46 82.46 82.46 193 +3.11(+3.92%)
Aug 05, 2022 79.35 71 -1.65(-2.04%)
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.