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 (%)
Jul 31, 2007 62.50 63.05 62.35 62.50 1,497 +1.20(+1.96%)
Jul 30, 2007 61.30 61.30 61.30 61.30 200 -0.40(-0.65%)
Jul 27, 2007 61.50 61.95 61.00 61.70 3,520 +0.20(+0.33%)
Jul 26, 2007 61.50 62.50 61.50 61.50 1,450 -2.20(-3.45%)
Jul 25, 2007 63.70 64.44 63.30 63.70 6,367 -1.00(-1.55%)
Jul 24, 2007 64.70 65.25 64.70 64.70 3,975 -1.20(-1.82%)
Jul 23, 2007 65.90 66.45 65.40 65.90 3,350 +0.25(+0.38%)
Jul 20, 2007 65.65 65.95 65.60 65.65 2,000 -0.60(-0.91%)
Jul 19, 2007 66.25 66.55 65.85 66.25 17,620 +0.20(+0.30%)
Jul 18, 2007 67.70 66.20 65.95 66.05 870 -1.65(-2.44%)
Jul 17, 2007 67.70 67.85 67.60 67.70 1,000 -0.90(-1.31%)
Jul 16, 2007 67.30 68.80 67.90 68.60 300 +1.30(+1.93%)
Jul 13, 2007 67.45 67.45 67.15 67.30 4,270 -0.15(-0.22%)
Jul 12, 2007 65.75 67.45 66.75 67.45 4,665 +1.70(+2.59%)
Jul 11, 2007 66.00 65.75 65.40 65.75 2,825 -0.25(-0.38%)
Jul 10, 2007 66.00 66.00 66.00 66.00 200 -1.00(-1.49%)
Jul 09, 2007 67.00 67.60 67.00 67.00 1,883 +0.00(+0.00%)
Jul 06, 2007 67.00 67.00 67.00 67.00 1,200 +2.00(+3.08%)
Jul 05, 2007 65.00 66.00 65.00 65.00 775 +0.10(+0.15%)
Jul 03, 2007 64.90 64.90 64.90 64.90 0 +0.00(+0.00%)
Jul 02, 2007 64.90 64.90 64.90 64.90 100 +0.25(+0.39%)
Jun 29, 2007 64.65 64.75 64.65 64.65 690 +0.20(+0.31%)
Jun 28, 2007 64.45 64.45 64.30 64.45 650 +0.95(+1.50%)
Jun 27, 2007 63.50 63.65 63.50 63.50 350 -0.70(-1.09%)
Jun 26, 2007 64.20 64.20 64.20 64.20 0 +0.00(+0.00%)
Jun 25, 2007 64.20 64.55 63.90 64.20 1,400 -0.30(-0.47%)
Jun 22, 2007 64.60 64.70 64.05 64.50 1,888 -0.10(-0.15%)
Jun 21, 2007 64.60 64.80 64.60 64.60 333 +1.85(+2.95%)
Jun 20, 2007 62.75 66.00 65.70 62.75 550 +0.00(+0.00%)
Jun 19, 2007 62.75 66.20 65.95 62.75 700 +0.00(+0.00%)
Jun 18, 2007 62.75 66.80 66.30 62.75 2,230 +0.00(+0.00%)
Jun 15, 2007 62.75 62.75 62.75 62.75 0 +0.00(+0.00%)
Jun 14, 2007 62.75 65.65 64.60 62.75 1,239 +0.00(+0.00%)
Jun 13, 2007 62.75 63.25 63.25 62.75 100 +0.00(+0.00%)
Jun 12, 2007 62.75 63.35 62.40 62.75 967 +0.00(+0.00%)
Jun 11, 2007 62.75 62.75 62.75 62.75 0 +0.00(+0.00%)
Jun 08, 2007 62.75 62.75 62.40 62.75 1,400 -0.65(-1.03%)
Jun 07, 2007 63.40 63.90 63.40 63.40 24,400 -0.60(-0.94%)
Jun 06, 2007 64.00 65.35 64.00 64.00 3,757 -2.65(-3.98%)
Jun 05, 2007 66.65 67.00 66.40 66.65 450 -0.35(-0.52%)
Jun 04, 2007 67.00 67.45 67.00 67.00 1,475 -1.25(-1.83%)
Jun 01, 2007 68.25 68.25 67.55 68.25 312 +1.10(+1.64%)
May 31, 2007 67.15 67.15 66.60 67.15 1,311 +0.30(+0.45%)
May 30, 2007 66.85 67.30 66.65 66.85 4,430 -1.35(-1.98%)
May 29, 2007 68.20 68.30 68.15 68.20 392 +1.30(+1.94%)
May 25, 2007 66.90 66.90 66.35 66.90 1,470 +0.95(+1.44%)
May 24, 2007 67.30 65.95 65.95 65.95 300 -1.35(-2.01%)
May 23, 2007 67.30 67.40 67.15 67.30 646 +0.60(+0.90%)
May 22, 2007 66.65 66.70 66.55 66.70 4,902 +0.05(+0.08%)
May 21, 2007 66.65 66.65 66.65 66.65 125 -0.45(-0.67%)
May 18, 2007 67.10 67.15 66.90 67.10 798 +0.10(+0.15%)
May 17, 2007 67.00 67.00 67.00 67.00 14,800 +0.00(+0.00%)
May 16, 2007 67.00 67.60 67.00 67.00 1,900 -1.60(-2.33%)
May 15, 2007 68.60 68.65 68.60 68.60 1,300 +0.75(+1.11%)
May 14, 2007 67.85 67.85 67.40 67.85 1,339 -0.60(-0.88%)
May 11, 2007 68.45 68.45 66.40 68.45 4,850 +2.90(+4.42%)
May 10, 2007 65.55 66.35 65.50 65.55 2,489 +1.60(+2.50%)
May 09, 2007 63.95 63.95 63.95 63.95 226 +0.10(+0.16%)
May 08, 2007 63.85 63.85 63.75 63.85 1,565 -1.00(-1.54%)
May 07, 2007 64.85 65.20 64.85 64.85 400 -0.45(-0.69%)
May 04, 2007 65.30 65.30 64.50 65.30 1,336 +2.50(+3.98%)
May 03, 2007 62.80 62.80 61.50 62.80 845 +0.15(+0.24%)
May 02, 2007 62.65 62.65 62.00 62.65 1,950 +1.00(+1.62%)
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.