Bayerische Motoren Werke Ag (OP: BAMXF )

84.83 USD +0.63 (+0.75%)
Official Closing Price Updated: 1:36 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 85.65 85.65 85.65 77 +0.00(+0.00%)
Jan 29, 2021 85.65 85.65 85.65 85.65 300 -1.60(-1.83%)
Jan 28, 2021 87.25 87.25 87.25 145 +0.00(+0.00%)
Jan 27, 2021 86.75 87.25 86.75 87.25 419 +0.06(+0.07%)
Jan 26, 2021 87.86 87.86 87.19 87.19 468 +2.78(+3.29%)
Jan 25, 2021 84.41 84.61 84.41 84.41 222 -2.63(-3.03%)
Jan 22, 2021 87.04 87.09 86.68 87.04 17,300 +0.54(+0.63%)
Jan 21, 2021 86.57 86.59 86.08 86.50 15,705 +1.50(+1.76%)
Jan 20, 2021 85.00 85.00 85.00 85.00 171 +1.40(+1.67%)
Jan 19, 2021 83.60 83.79 83.60 83.60 468 -0.10(-0.11%)
Jan 15, 2021 83.47 83.69 83.47 83.69 300 -0.86(-1.01%)
Jan 14, 2021 85.32 85.32 84.05 84.55 1,124 +1.01(+1.21%)
Jan 13, 2021 85.00 85.00 83.34 83.54 1,389 -1.58(-1.86%)
Jan 12, 2021 85.00 85.39 84.50 85.12 3,042 +1.01(+1.21%)
Jan 11, 2021 83.97 84.11 83.91 84.11 2,934 -2.39(-2.76%)
Jan 08, 2021 86.50 86.50 86.50 86.50 400 +0.00(+0.00%)
Jan 07, 2021 86.95 87.70 86.50 86.50 6,913 +0.00(+0.00%)
Jan 06, 2021 87.47 87.47 86.50 86.50 1,134 -1.11(-1.27%)
Jan 05, 2021 86.85 87.61 86.81 87.61 6,178 -1.14(-1.28%)
Jan 04, 2021 88.18 88.75 86.69 88.75 8,804 +0.75(+0.85%)
Dec 31, 2020 88.00 88.00 88.00 657 -3.91(-4.25%)
Dec 30, 2020 86.69 91.91 86.69 91.91 657 +2.91(+3.27%)
Dec 29, 2020 89.00 89.00 89.00 1,184 +0.00(+0.00%)
Dec 28, 2020 92.45 92.45 89.00 89.00 519 +1.86(+2.13%)
Dec 24, 2020 87.14 87.14 87.14 21 +0.00(+0.00%)
Dec 23, 2020 87.14 87.14 87.14 231 +0.00(+0.00%)
Dec 22, 2020 87.90 87.90 87.14 87.14 1,241 -2.39(-2.67%)
Dec 21, 2020 86.94 89.53 86.94 89.53 64,041 -0.45(-0.50%)
Dec 18, 2020 89.98 89.98 89.98 89.98 100 -0.41(-0.45%)
Dec 17, 2020 90.39 90.39 90.39 90.39 405 -0.61(-0.67%)
Dec 16, 2020 91.20 91.20 91.00 91.00 1,107 +1.25(+1.39%)
Dec 15, 2020 88.65 89.75 88.65 89.75 1,055 +1.78(+2.02%)
Dec 14, 2020 87.97 87.97 87.97 87.97 818 +3.23(+3.82%)
Dec 11, 2020 86.31 86.31 84.74 84.74 400 -2.00(-2.30%)
Dec 10, 2020 86.74 86.74 86.74 86.74 304 -1.69(-1.91%)
Dec 09, 2020 88.42 88.42 88.42 131 +0.00(+0.00%)
Dec 08, 2020 88.42 88.42 88.42 88.42 25,028 -1.60(-1.78%)
Dec 07, 2020 90.03 90.03 90.03 5 +0.00(+0.00%)
Dec 04, 2020 90.03 90.03 90.03 100 +0.00(+0.00%)
Dec 03, 2020 90.03 90.03 90.03 90.03 204 -0.25(-0.28%)
Dec 02, 2020 89.10 90.28 89.10 90.28 634 +0.49(+0.54%)
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.