Stock Quote

Bayerische Motoren Werke Ag (OP: BAMXF )

103.50 USD +3.71 (+3.72%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 99.00 103.50 99.00 103.50 712 +3.71(+3.72%)
May 13, 2021 100.29 100.29 99.79 99.79 463 -2.71(-2.64%)
May 12, 2021 101.50 102.50 101.50 102.50 598 +1.04(+1.03%)
May 11, 2021 101.45 101.46 99.93 101.46 1,204 -0.21(-0.21%)
May 10, 2021 101.51 104.05 101.47 101.67 6,761 -0.11(-0.10%)
May 07, 2021 101.78 101.78 101.78 101.78 154 +4.40(+4.52%)
May 05, 2021 97.37 97.37 97.37 84 -2.52(-2.52%)
May 03, 2021 99.89 99.89 99.89 0 -0.49(-0.48%)
Apr 30, 2021 100.75 100.75 100.38 100.38 600 -1.94(-1.90%)
Apr 29, 2021 101.93 102.32 101.93 102.32 202 -1.74(-1.67%)
Apr 28, 2021 103.75 104.06 103.38 104.06 1,720 -0.44(-0.42%)
Apr 27, 2021 104.50 104.50 104.50 53 +0.00(+0.00%)
Apr 26, 2021 103.79 104.50 103.79 104.50 388 +0.71(+0.68%)
Apr 23, 2021 103.79 103.79 103.79 76 +0.00(+0.00%)
Apr 22, 2021 103.79 103.79 103.79 103.79 1,510 +2.58(+2.55%)
Apr 21, 2021 101.21 101.21 101.21 101.21 453 -2.62(-2.52%)
Apr 20, 2021 103.83 103.83 103.83 103.83 203 -3.17(-2.96%)
Apr 19, 2021 106.03 107.00 106.03 107.00 321 +0.99(+0.93%)
Apr 16, 2021 106.00 106.10 106.00 106.01 1,300 +1.51(+1.45%)
Apr 15, 2021 104.50 104.50 104.50 155 +0.00(+0.00%)
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%)
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.