Stock Quote

Bayerische Motoren Werke Ag (OP: BAMXF )

104.50 USD UNCHANGED
Streaming Delayed Price Updated: 12:59 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 104.25 104.50 104.00 104.50 779 -0.51(-0.49%)
Apr 13, 2021 105.00 105.01 104.99 105.01 2,063 -0.81(-0.77%)
Apr 12, 2021 105.94 105.94 105.82 105.82 2,043 +1.32(+1.27%)
Apr 09, 2021 104.50 104.50 104.50 104.50 200 -1.50(-1.42%)
Apr 08, 2021 106.00 106.00 106.00 200 +0.00(+0.00%)
Apr 07, 2021 106.00 106.00 106.00 106 +0.00(+0.00%)
Apr 06, 2021 106.25 106.25 106.00 106.00 446 +0.42(+0.40%)
Apr 05, 2021 108.04 108.04 105.58 105.58 648 +0.58(+0.55%)
Apr 01, 2021 105.00 105.00 105.00 105.00 100 +2.00(+1.94%)
Mar 31, 2021 100.12 103.00 100.12 103.00 921 -0.33(-0.32%)
Mar 30, 2021 103.25 103.33 103.25 103.33 570 +2.33(+2.31%)
Mar 29, 2021 99.40 101.00 99.30 101.00 1,528 +1.99(+2.01%)
Mar 26, 2021 99.01 99.01 99.01 25 +0.00(+0.00%)
Mar 25, 2021 99.01 99.01 99.01 81 +0.00(+0.00%)
Mar 24, 2021 99.01 99.01 99.01 99.01 195 +0.00(+0.00%)
Mar 23, 2021 100.60 100.60 99.01 99.01 2,008 -2.31(-2.28%)
Mar 22, 2021 101.30 101.32 101.30 101.32 652 +2.32(+2.34%)
Mar 19, 2021 99.00 99.00 99.00 99.00 200 -2.25(-2.22%)
Mar 18, 2021 103.14 105.70 101.25 101.25 2,222 -0.30(-0.30%)
Mar 17, 2021 100.13 101.55 100.13 101.55 2,565 +6.40(+6.73%)
Mar 16, 2021 95.65 95.65 95.15 95.15 395 +1.25(+1.33%)
Mar 15, 2021 93.90 93.90 93.90 93.90 495 +0.33(+0.35%)
Mar 12, 2021 93.57 93.57 93.57 75 +0.00(+0.00%)
Mar 11, 2021 94.43 94.43 93.57 93.57 1,808 -3.77(-3.87%)
Mar 10, 2021 95.75 97.34 95.75 97.34 20,148 +3.34(+3.55%)
Mar 09, 2021 93.95 94.01 93.95 94.00 2,609 +0.50(+0.53%)
Mar 08, 2021 95.00 95.00 90.53 93.50 2,978 +7.00(+8.09%)
Mar 05, 2021 86.50 86.50 86.50 134 +0.00(+0.00%)
Mar 04, 2021 86.50 86.50 86.50 9 +0.00(+0.00%)
Mar 03, 2021 86.50 86.50 86.50 59 +0.00(+0.00%)
Mar 02, 2021 86.50 86.50 86.50 86.50 148 +1.00(+1.17%)
Mar 01, 2021 85.50 85.50 85.50 161 +0.00(+0.00%)
Feb 26, 2021 85.47 85.50 85.47 85.50 1,100 +0.67(+0.79%)
Feb 25, 2021 84.83 84.83 84.83 80 +0.00(+0.00%)
Feb 24, 2021 84.83 84.83 84.83 84.83 187 +0.63(+0.75%)
Feb 23, 2021 84.57 84.57 84.20 84.20 341 -1.90(-2.21%)
Feb 22, 2021 86.10 86.10 86.10 86.10 717 -0.90(-1.03%)
Feb 19, 2021 87.00 87.00 87.00 87.00 200 +1.03(+1.19%)
Feb 18, 2021 86.04 86.04 85.97 85.97 258 +1.42(+1.69%)
Feb 17, 2021 84.55 84.55 84.55 84.55 942 +0.32(+0.38%)
Feb 16, 2021 84.43 85.63 84.23 84.23 768 -0.27(-0.32%)
Feb 12, 2021 85.00 85.00 84.50 84.50 300 -0.97(-1.14%)
Feb 11, 2021 86.38 86.38 84.60 85.47 2,451 +0.35(+0.41%)
Feb 10, 2021 85.13 85.13 85.13 85.13 273 +0.78(+0.92%)
Feb 09, 2021 84.65 84.65 84.35 84.35 370 -0.15(-0.18%)
Feb 08, 2021 84.89 84.89 84.50 84.50 510 +0.17(+0.20%)
Feb 05, 2021 84.16 84.33 84.16 84.33 1,300 -2.04(-2.37%)
Feb 04, 2021 86.38 86.38 86.38 33 +0.00(+0.00%)
Feb 03, 2021 86.38 86.38 86.38 86.38 420 +1.04(+1.22%)
Feb 02, 2021 85.33 85.33 85.33 85.33 506 -0.32(-0.37%)
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.