Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bayerische Motoren Werke Ag (OP: BAMXF )

113.75 -4.16 (-3.53%)
Streaming Delayed Price Updated: 2:27 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 25, 2016 78.06 78.06 78.06 746 -0.52(-0.66%)
Feb 24, 2016 78.58 78.58 78.58 78.58 125 -2.25(-2.78%)
Feb 23, 2016 81.25 81.25 80.83 80.83 603 -2.23(-2.68%)
Feb 22, 2016 82.53 83.06 82.53 83.06 917 -0.94(-1.12%)
Feb 18, 2016 84.00 84.00 84.00 840 +0.95(+1.14%)
Feb 17, 2016 82.80 84.46 82.80 83.05 666 +1.77(+2.18%)
Feb 16, 2016 80.63 81.28 80.56 81.28 3,083 +2.27(+2.87%)
Feb 12, 2016 79.01 79.01 79.01 0 +2.21(+2.88%)
Feb 11, 2016 76.72 76.80 76.72 76.80 1,085 -0.24(-0.31%)
Feb 10, 2016 77.40 78.28 77.04 77.04 1,032 +1.35(+1.78%)
Feb 09, 2016 75.80 76.40 75.69 75.69 595 -1.43(-1.85%)
Feb 08, 2016 77.12 77.12 77.12 77.12 555 -2.70(-3.38%)
Feb 05, 2016 81.53 81.65 79.82 79.82 2,285 -0.02(-0.03%)
Feb 04, 2016 79.05 79.84 79.05 79.84 1,167 -1.16(-1.43%)
Feb 03, 2016 81.80 81.80 80.00 81.00 12,319 +0.57(+0.70%)
Feb 02, 2016 81.00 81.00 80.33 80.43 10,716 -1.10(-1.35%)
Feb 01, 2016 82.00 82.00 81.01 81.53 1,025 -0.81(-0.98%)
Jan 29, 2016 83.23 83.23 82.34 82.34 905 -2.66(-3.13%)
Jan 28, 2016 85.00 85.00 85.00 85.00 227 -0.70(-0.82%)
Jan 27, 2016 85.70 85.70 85.70 85.70 170 -0.45(-0.52%)
Jan 26, 2016 86.05 86.15 86.05 86.15 667 +1.84(+2.18%)
Jan 25, 2016 85.60 85.60 84.31 84.31 3,219 -2.24(-2.59%)
Jan 22, 2016 86.55 86.55 86.55 86.55 665 +0.93(+1.09%)
Jan 21, 2016 85.43 85.64 85.41 85.62 1,587 +0.77(+0.91%)
Jan 20, 2016 83.24 84.85 82.78 84.85 2,085 -0.50(-0.59%)
Jan 19, 2016 85.85 86.03 84.75 85.35 1,475 +0.19(+0.22%)
Jan 15, 2016 85.16 85.16 85.16 0 -3.29(-3.72%)
Jan 14, 2016 87.94 88.45 87.94 88.45 1,114 +0.33(+0.37%)
Jan 13, 2016 91.32 91.32 87.84 88.12 3,426 -4.78(-5.14%)
Jan 12, 2016 91.85 92.90 91.14 92.90 688 +2.70(+2.99%)
Jan 11, 2016 91.65 91.65 89.76 90.20 2,288 +0.00(+0.00%)
Jan 08, 2016 91.53 91.85 90.20 90.20 1,174 -1.43(-1.56%)
Jan 07, 2016 92.25 92.25 91.63 91.63 39,197 -3.12(-3.29%)
Jan 06, 2016 94.40 95.65 94.40 94.75 1,163 -3.29(-3.36%)
Jan 05, 2016 99.75 99.75 98.04 98.04 1,015 -1.46(-1.47%)
Jan 04, 2016 99.50 99.50 99.50 99.50 580 -5.16(-4.93%)
Dec 31, 2015 104.66 104.66 104.66 0 -0.90(-0.85%)
Dec 30, 2015 105.76 105.76 105.56 105.56 1,112 -2.19(-2.03%)
Dec 29, 2015 106.91 107.75 106.87 107.75 3,801 -0.25(-0.23%)
Dec 24, 2015 108.00 108.00 108.00 0 +0.75(+0.70%)
Dec 23, 2015 107.45 107.45 106.74 107.25 2,175 +2.01(+1.91%)
Dec 22, 2015 105.64 105.64 105.24 105.24 620 +1.00(+0.96%)
Dec 18, 2015 104.24 104.24 104.24 205 -2.92(-2.72%)
Dec 17, 2015 107.16 107.16 107.16 107.16 442 +2.16(+2.06%)
Dec 16, 2015 104.50 105.00 104.50 105.00 312 +1.80(+1.74%)
Dec 15, 2015 103.20 103.20 103.20 103.20 735 +1.60(+1.57%)
Dec 14, 2015 102.75 102.75 101.60 101.60 598 -1.15(-1.12%)
Dec 11, 2015 103.26 103.26 102.75 102.75 625 -3.75(-3.52%)
Dec 10, 2015 106.01 106.51 106.01 106.50 909 +1.22(+1.16%)
Dec 09, 2015 104.79 105.41 104.79 105.28 1,894 -0.40(-0.38%)
Dec 08, 2015 105.18 105.68 105.18 105.68 827 -2.18(-2.02%)
Dec 07, 2015 108.26 108.26 107.86 107.86 440 -0.22(-0.20%)
Dec 04, 2015 105.71 108.08 105.29 108.08 526 +1.98(+1.86%)
Dec 03, 2015 106.49 106.49 106.10 106.10 247 -4.15(-3.76%)
Dec 01, 2015 110.25 110.25 110.25 42 +1.08(+0.99%)
Nov 30, 2015 108.88 109.17 108.88 109.17 499 +1.84(+1.71%)
Nov 27, 2015 107.33 107.33 107.33 107.33 935 +1.87(+1.77%)
Nov 25, 2015 105.46 105.46 105.46 0 +2.74(+2.67%)
Nov 24, 2015 102.72 102.72 102.72 102.72 450 -1.73(-1.66%)
Nov 23, 2015 105.00 104.45 5,490 -0.58(-0.55%)
Nov 20, 2015 105.66 105.66 105.03 105.03 746 -0.47(-0.45%)
Nov 19, 2015 105.50 105.50 105.50 105.50 520 +1.15(+1.10%)
Nov 18, 2015 104.25 104.35 104.00 104.35 1,186 +2.35(+2.30%)
Nov 16, 2015 102.00 102.00 102.00 1,135 +1.00(+0.99%)
Nov 13, 2015 100.76 101.00 100.75 101.00 1,647 -0.63(-0.62%)
Nov 12, 2015 101.25 101.63 101.25 101.63 618 -1.36(-1.32%)
Nov 11, 2015 102.51 103.22 102.51 102.98 499 +0.89(+0.88%)
Nov 10, 2015 101.39 102.09 101.39 102.09 1,160 +0.63(+0.62%)
Nov 09, 2015 103.00 104.00 101.41 101.46 1,982 -0.96(-0.94%)
Nov 06, 2015 102.13 102.42 102.13 102.42 450 +1.97(+1.96%)
Nov 05, 2015 100.84 100.84 100.18 100.45 1,637 -0.17(-0.17%)
Nov 04, 2015 100.25 100.62 99.97 100.62 841 -2.35(-2.28%)
Nov 03, 2015 101.39 103.21 101.39 102.97 2,083 -0.56(-0.54%)
Nov 02, 2015 103.53 103.53 103.53 103.53 610 +1.96(+1.93%)
Oct 29, 2015 101.57 101.57 101.57 2,535 -0.12(-0.12%)
Oct 28, 2015 101.81 103.35 101.67 101.69 1,192 -0.56(-0.55%)
Oct 27, 2015 101.96 102.50 101.96 102.25 2,190 -0.59(-0.58%)
Oct 26, 2015 103.16 103.16 102.85 102.85 6,206 +0.96(+0.94%)
Oct 23, 2015 103.07 103.62 101.89 101.89 3,806 +1.38(+1.37%)
Oct 22, 2015 100.23 100.51 100.23 100.51 865 +0.92(+0.92%)
Oct 21, 2015 99.59 99.59 99.59 99.59 337 +0.54(+0.55%)
Oct 20, 2015 99.05 99.05 99.05 99.05 289 -0.25(-0.25%)
Oct 19, 2015 98.93 99.30 98.93 99.30 369 +1.11(+1.13%)
Oct 16, 2015 98.00 98.74 98.00 98.19 750 -0.75(-0.76%)
Oct 15, 2015 98.83 100.00 98.56 98.94 1,164 -0.66(-0.66%)
Oct 14, 2015 100.64 101.29 99.60 99.60 2,592 -0.55(-0.55%)
Oct 13, 2015 98.93 100.15 98.93 100.15 8,245 -1.55(-1.52%)
Oct 12, 2015 101.08 101.90 101.08 101.70 3,079 +1.45(+1.45%)
Oct 09, 2015 99.56 100.30 99.56 100.25 1,766 +1.97(+2.00%)
Oct 08, 2015 97.00 98.50 97.00 98.28 1,736 +0.88(+0.90%)
Oct 07, 2015 97.44 98.01 96.19 97.40 10,351 +4.45(+4.79%)
Oct 06, 2015 92.40 93.00 92.07 92.95 2,200 +1.95(+2.14%)
Oct 05, 2015 90.36 91.30 90.36 91.00 4,432 +2.15(+2.42%)
Oct 02, 2015 86.90 88.85 86.15 88.85 634 +0.49(+0.55%)
Oct 01, 2015 87.87 88.36 87.38 88.36 2,256 +0.43(+0.49%)
Sep 30, 2015 87.56 88.25 87.56 87.93 5,338 +1.52(+1.76%)
Sep 29, 2015 86.33 86.48 85.45 86.41 4,599 +0.15(+0.18%)
Sep 28, 2015 86.26 86.26 86.26 86.26 2,301 -1.24(-1.42%)
Sep 25, 2015 87.97 89.04 87.50 87.50 5,845 -1.50(-1.69%)
Sep 24, 2015 84.12 89.83 84.12 89.00 15,546 +0.00(+0.00%)
Sep 23, 2015 90.00 90.50 89.00 89.00 2,911 -0.18(-0.20%)
Sep 22, 2015 89.61 89.61 88.50 89.18 3,360 -5.52(-5.83%)
Sep 21, 2015 94.70 94.70 94.70 94.70 3,460 -2.24(-2.32%)
Sep 18, 2015 97.00 97.21 96.94 96.94 11,598 -4.12(-4.08%)
Sep 17, 2015 99.09 101.07 99.09 101.07 1,588 +3.10(+3.16%)
Sep 15, 2015 97.97 97.97 97.97 128 +0.78(+0.80%)
Sep 14, 2015 96.37 97.19 96.37 97.19 633 +0.22(+0.23%)
Sep 11, 2015 97.19 97.19 96.97 96.97 387 +2.11(+2.22%)
Sep 09, 2015 94.86 94.86 94.86 75 +0.06(+0.06%)
Sep 08, 2015 94.88 94.88 93.65 94.80 5,063 +4.99(+5.56%)
Sep 04, 2015 89.81 89.81 89.81 0 -1.69(-1.85%)
Sep 03, 2015 90.34 91.89 90.34 91.50 21,550 +1.63(+1.81%)
Sep 02, 2015 90.33 90.33 89.56 89.87 4,115 +0.31(+0.34%)
Sep 01, 2015 89.56 89.56 89.56 89.56 188 -2.19(-2.38%)
Aug 31, 2015 92.15 92.15 91.50 91.75 3,089 -1.16(-1.25%)
Aug 28, 2015 92.40 92.91 92.40 92.91 953 +0.01(+0.01%)
Aug 27, 2015 93.21 94.14 92.40 92.90 6,099 +0.54(+0.58%)
Aug 26, 2015 91.72 92.36 91.72 92.36 1,450 +1.41(+1.55%)
Aug 25, 2015 93.59 94.10 90.95 90.95 1,530 +0.85(+0.94%)
Aug 24, 2015 87.77 91.60 87.49 90.10 3,953 +0.75(+0.84%)
Aug 21, 2015 91.25 92.11 89.35 89.35 3,587 -1.45(-1.60%)
Aug 20, 2015 92.44 92.44 90.80 90.80 1,693 -3.46(-3.67%)
Aug 19, 2015 93.22 94.26 92.50 94.26 1,574 -0.30(-0.32%)
Aug 18, 2015 95.14 95.14 94.23 94.56 1,109 -0.98(-1.03%)
Aug 17, 2015 95.20 96.02 95.20 95.54 2,553 -1.09(-1.13%)
Aug 14, 2015 95.50 96.63 95.50 96.63 1,487 +1.12(+1.17%)
Aug 13, 2015 95.95 96.48 95.51 95.51 1,100 -1.29(-1.33%)
Aug 12, 2015 95.96 96.81 95.94 96.80 7,347 -2.10(-2.12%)
Aug 11, 2015 99.66 99.66 98.90 98.90 944 -3.80(-3.70%)
Aug 10, 2015 101.68 102.70 101.68 102.70 601 +1.19(+1.17%)
Aug 07, 2015 101.00 102.00 101.00 101.52 886 +0.52(+0.51%)
Aug 06, 2015 101.00 101.00 100.49 101.00 910 +0.26(+0.26%)
Aug 05, 2015 102.00 102.00 100.74 100.74 694 +1.24(+1.25%)
Aug 04, 2015 99.28 99.50 98.64 99.50 8,140 -1.18(-1.17%)
Aug 03, 2015 100.75 100.97 100.33 100.68 4,045 +0.68(+0.68%)
Jul 31, 2015 100.50 100.59 100.00 100.00 1,245 +2.38(+2.44%)
Jul 30, 2015 98.32 98.60 97.62 97.62 1,931 -1.58(-1.59%)
Jul 29, 2015 98.50 99.66 98.50 99.20 3,733 -0.80(-0.80%)
Jul 28, 2015 98.80 100.00 98.80 100.00 1,030 +1.50(+1.52%)
Jul 27, 2015 99.50 99.56 98.50 98.50 1,852 -1.25(-1.25%)
Jul 24, 2015 101.63 101.63 99.75 99.75 4,321 -2.83(-2.75%)
Jul 23, 2015 102.58 102.58 102.58 102.58 291 +0.47(+0.46%)
Jul 22, 2015 102.11 102.89 101.95 102.11 1,253 -2.33(-2.23%)
Jul 21, 2015 104.00 104.44 104.00 104.44 1,276 +0.88(+0.85%)
Jul 20, 2015 103.56 103.56 103.56 103.56 7,231 -0.22(-0.21%)
Jul 17, 2015 104.86 104.86 103.15 103.78 1,244 -1.22(-1.17%)
Jul 16, 2015 104.61 105.00 104.00 105.00 3,839 +3.36(+3.31%)
Jul 15, 2015 103.00 103.00 101.64 101.64 2,735 -2.38(-2.29%)
Jul 14, 2015 104.48 104.48 104.00 104.02 800 -0.65(-0.62%)
Jul 13, 2015 104.66 104.69 103.86 104.67 1,280 -2.30(-2.15%)
Jul 10, 2015 106.97 106.97 106.97 106.97 624 +3.30(+3.18%)
Jul 09, 2015 104.00 104.00 103.67 103.67 842 +1.57(+1.54%)
Jul 08, 2015 102.25 102.25 100.83 102.10 2,616 -3.90(-3.68%)
Jul 07, 2015 104.13 106.00 102.51 106.00 3,320 -1.84(-1.71%)
Jul 06, 2015 107.97 107.97 107.84 107.84 1,388 -1.24(-1.14%)
Jul 02, 2015 109.08 109.08 109.08 0 -2.11(-1.90%)
Jul 01, 2015 111.56 111.56 111.19 111.19 1,157 +1.19(+1.08%)
Jun 30, 2015 110.00 110.00 109.87 110.00 880 -0.46(-0.42%)
Jun 29, 2015 111.35 111.35 110.46 110.46 1,390 -4.96(-4.30%)
Jun 25, 2015 115.42 115.42 115.42 99 -0.16(-0.14%)
Jun 24, 2015 115.53 115.58 115.53 115.58 720 -1.23(-1.05%)
Jun 23, 2015 116.71 116.83 116.48 116.81 1,977 +1.59(+1.38%)
Jun 22, 2015 115.71 116.15 115.22 115.22 1,857 +3.62(+3.24%)
Jun 19, 2015 111.03 111.60 111.03 111.60 2,193 -1.25(-1.11%)
Jun 18, 2015 111.00 112.85 110.61 112.85 1,080 +3.95(+3.63%)
Jun 17, 2015 107.64 108.90 107.64 108.90 787 -1.99(-1.79%)
Jun 16, 2015 110.89 110.89 110.89 110.89 439 +0.51(+0.46%)
Jun 15, 2015 110.38 110.38 110.38 110.38 275 -1.46(-1.31%)
Jun 12, 2015 112.03 112.03 111.84 111.84 577 -1.12(-1.00%)
Jun 10, 2015 112.97 112.97 112.97 116 +2.53(+2.29%)
Jun 09, 2015 108.76 110.44 108.76 110.44 1,446 +1.68(+1.54%)
Jun 08, 2015 109.11 109.47 108.76 108.76 612 -2.49(-2.24%)
Jun 05, 2015 110.00 111.28 109.56 111.25 1,210 -1.19(-1.06%)
Jun 04, 2015 112.44 112.44 112.44 112.44 290 -0.63(-0.56%)
Jun 03, 2015 113.21 113.21 113.07 113.07 283 +1.68(+1.51%)
Jun 02, 2015 111.39 111.39 111.39 111.39 19,472 +1.79(+1.63%)
Jun 01, 2015 109.85 110.02 109.60 109.60 1,095 -1.40(-1.26%)
May 29, 2015 111.70 111.70 110.01 111.00 2,031 -1.10(-0.98%)
May 28, 2015 111.41 112.15 111.41 112.10 1,059 -1.53(-1.35%)
May 27, 2015 112.15 113.63 112.15 113.63 952 +0.57(+0.50%)
May 26, 2015 112.95 113.25 111.83 113.06 1,702 -2.69(-2.32%)
May 22, 2015 115.75 115.75 115.75 0 -0.70(-0.60%)
May 21, 2015 116.60 116.60 116.45 116.45 404 -1.04(-0.89%)
May 20, 2015 117.54 117.54 117.49 117.49 285 -2.06(-1.72%)
May 19, 2015 118.44 119.55 118.44 119.55 768 +2.40(+2.05%)
May 18, 2015 117.25 117.75 117.15 117.15 970 +0.45(+0.39%)
May 15, 2015 116.75 117.75 115.88 116.70 2,104 -1.80(-1.52%)
May 14, 2015 117.98 118.50 117.98 118.50 1,267 -1.00(-0.84%)
May 13, 2015 119.50 119.50 119.50 119.50 223 +0.45(+0.38%)
May 12, 2015 119.00 119.27 119.00 119.05 965 -3.08(-2.52%)
May 11, 2015 120.89 122.28 120.49 122.13 1,354 +0.15(+0.12%)
May 08, 2015 120.80 122.25 120.80 121.98 1,708 +4.83(+4.12%)
May 07, 2015 117.64 118.50 117.15 117.15 1,287 -0.25(-0.21%)
May 06, 2015 118.00 118.05 117.20 117.40 4,627 -2.35(-1.96%)
May 05, 2015 119.75 119.75 119.75 119.75 356 +1.52(+1.29%)
May 04, 2015 118.23 118.23 118.23 118.23 287 -0.97(-0.81%)
May 01, 2015 119.44 119.44 119.20 119.20 504 +0.79(+0.67%)
Apr 30, 2015 118.67 119.76 118.41 118.41 588 -0.09(-0.08%)
Apr 29, 2015 119.70 119.70 117.82 118.50 1,085 -2.50(-2.07%)
Apr 28, 2015 120.99 121.25 120.67 121.00 2,882 -1.57(-1.28%)
Apr 27, 2015 122.73 122.98 122.57 122.57 862 +3.32(+2.79%)
Apr 24, 2015 119.29 119.75 119.00 119.25 929 -0.75(-0.63%)
Apr 23, 2015 119.70 120.75 119.70 120.00 1,002 +1.99(+1.69%)
Apr 22, 2015 118.51 118.51 117.73 118.01 510 -2.49(-2.07%)
Apr 21, 2015 120.50 120.50 120.50 120.50 310 +0.59(+0.49%)
Apr 20, 2015 119.88 120.00 119.88 119.91 1,086 +0.96(+0.81%)
Apr 17, 2015 120.00 120.00 118.78 118.95 2,022 -2.53(-2.08%)
Apr 16, 2015 122.00 122.00 121.45 121.48 420 -2.22(-1.79%)
Apr 15, 2015 122.78 123.75 122.78 123.70 4,447 +1.11(+0.91%)
Apr 13, 2015 122.59 122.59 122.59 289 -2.12(-1.70%)
Apr 10, 2015 124.04 124.71 124.04 124.71 1,976 +0.54(+0.43%)
Apr 09, 2015 124.50 124.50 124.17 124.17 635 -0.83(-0.66%)
Apr 07, 2015 125.00 125.00 125.00 309 -1.99(-1.57%)
Apr 06, 2015 126.23 127.00 126.23 126.99 1,220 +2.54(+2.04%)
Apr 02, 2015 124.45 124.45 124.45 0 +0.31(+0.25%)
Apr 01, 2015 124.75 124.75 124.14 124.14 293 -0.34(-0.27%)
Mar 31, 2015 124.33 124.48 124.33 124.48 705 -1.47(-1.17%)
Mar 30, 2015 128.00 128.00 125.95 125.95 865 -0.36(-0.29%)
Mar 27, 2015 126.20 126.31 126.20 126.31 549 -0.48(-0.38%)
Mar 26, 2015 123.50 126.80 123.50 126.80 886 +1.52(+1.21%)
Mar 25, 2015 125.95 126.57 125.28 125.28 1,152 -0.60(-0.48%)
Mar 24, 2015 125.88 125.88 125.88 125.88 554 +2.00(+1.61%)
Mar 23, 2015 123.88 123.88 123.88 123.88 534 -2.62(-2.07%)
Mar 20, 2015 126.79 126.79 125.29 126.50 1,674 +2.51(+2.02%)
Mar 19, 2015 123.99 123.99 123.02 123.99 650 -2.01(-1.60%)
Mar 18, 2015 123.62 126.00 123.62 126.00 2,158 -2.72(-2.11%)
Mar 17, 2015 129.50 129.50 127.20 128.72 927 -1.73(-1.33%)
Mar 16, 2015 128.19 130.45 128.19 130.45 1,687 +5.70(+4.57%)
Mar 13, 2015 125.00 125.00 124.75 124.75 2,230 -1.50(-1.19%)
Mar 12, 2015 126.10 126.25 125.16 126.25 644 -0.05(-0.04%)
Mar 11, 2015 124.40 126.30 124.40 126.30 1,187 +5.15(+4.25%)
Mar 10, 2015 121.71 121.71 121.15 121.15 814 -3.26(-2.62%)
Mar 09, 2015 124.56 124.56 124.32 124.41 1,133 -0.84(-0.67%)
Mar 06, 2015 125.69 125.79 124.20 125.25 600 -0.40(-0.32%)
Mar 05, 2015 125.58 125.65 125.58 125.65 689 +0.42(+0.34%)
Mar 04, 2015 124.84 124.84 125.23 543 +0.39(+0.31%)
Mar 03, 2015 124.84 124.84 124.84 543 -2.77(-2.17%)
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.