Skip to main content

Bayerische Motoren Werke Ag (OP: BAMXF )

74.59 -3.41 (-4.37%)
Streaming Delayed Price Updated: 9:30 AM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 79.57 80.00 78.00 78.00 1,122 +0.00(+0.00%)
Nov 04, 2024 79.00 80.00 78.00 78.00 3,125 -0.50(-0.64%)
Nov 01, 2024 78.50 78.50 78.30 78.50 406 +0.17(+0.22%)
Oct 31, 2024 80.55 80.55 78.33 78.33 1,684 -0.67(-0.85%)
Oct 30, 2024 79.00 79.00 78.75 79.00 1,392 -2.61(-3.20%)
Oct 29, 2024 81.11 81.61 78.68 81.61 1,765 -1.79(-2.15%)
Oct 28, 2024 80.56 83.40 80.56 83.40 8,357 +3.41(+4.26%)
Oct 25, 2024 84.31 84.31 79.99 79.99 809 -2.01(-2.45%)
Oct 24, 2024 81.71 82.00 81.71 82.00 1,640 +1.14(+1.41%)
Oct 23, 2024 80.48 80.86 79.50 80.86 2,470 +1.06(+1.33%)
Oct 22, 2024 79.62 79.85 79.62 79.80 661 -1.90(-2.33%)
Oct 18, 2024 81.70 212 +0.95(+1.18%)
Oct 17, 2024 80.60 82.50 80.00 80.75 1,619 -0.66(-0.81%)
Oct 15, 2024 81.41 86 -2.05(-2.46%)
Oct 14, 2024 83.88 83.88 81.76 83.46 1,030 +1.67(+2.04%)
Oct 10, 2024 81.79 260 -2.94(-3.47%)
Oct 09, 2024 82.89 84.73 82.89 84.73 1,704 +2.45(+2.98%)
Oct 08, 2024 81.73 83.33 81.73 82.28 1,499 -3.15(-3.68%)
Oct 07, 2024 86.93 86.93 85.42 85.42 666 -0.28(-0.33%)
Oct 02, 2024 85.71 222 -2.81(-3.17%)
Sep 30, 2024 88.52 24 -4.23(-4.56%)
Sep 27, 2024 87.91 92.75 87.91 92.75 718 +7.75(+9.12%)
Sep 24, 2024 85.00 70 +2.68(+3.26%)
Sep 23, 2024 82.32 82.32 82.32 82.32 183 -0.43(-0.52%)
Sep 20, 2024 80.25 82.75 80.25 82.75 734 -2.06(-2.42%)
Sep 19, 2024 83.87 84.81 83.87 84.81 1,120 +1.86(+2.24%)
Sep 18, 2024 81.95 83.40 80.77 82.95 3,777 +2.45(+3.04%)
Sep 17, 2024 82.00 82.00 80.50 80.50 3,712 -0.22(-0.27%)
Sep 16, 2024 80.54 80.72 79.00 80.72 6,492 -0.40(-0.49%)
Sep 13, 2024 81.09 81.12 81.09 81.12 582 +0.71(+0.88%)
Sep 12, 2024 77.21 80.41 77.21 80.41 1,012 +2.46(+3.16%)
Sep 11, 2024 78.46 78.46 77.59 77.95 84,161 +0.85(+1.10%)
Sep 10, 2024 76.51 77.98 76.51 77.10 1,133,408 -9.95(-11.43%)
Sep 09, 2024 87.39 87.39 85.50 87.05 702 -0.52(-0.59%)
Sep 06, 2024 87.57 87.57 87.57 87.57 128 -1.92(-2.15%)
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.