Financial News
Bayerische Motoren Werke Ag (OP: BAMXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 25, 2022 | 103.95 | 169 | +0.12(+0.12%) | |||
| Jan 24, 2022 | 103.83 | 103.83 | 103.83 | 103.83 | 159 | -4.54(-4.19%) |
| Jan 21, 2022 | 108.36 | 108.36 | 108.36 | 108.36 | 241 | -2.99(-2.68%) |
| Jan 19, 2022 | 111.35 | 1,200 | -1.45(-1.28%) | |||
| Jan 18, 2022 | 112.51 | 112.80 | 112.51 | 112.80 | 248 | +0.61(+0.54%) |
| Jan 13, 2022 | 112.19 | 0 | +0.20(+0.18%) | |||
| Jan 12, 2022 | 112.06 | 112.06 | 111.94 | 111.99 | 1,185 | +0.60(+0.54%) |
| Jan 11, 2022 | 111.39 | 111.39 | 111.39 | 111.39 | 100 | +4.27(+3.99%) |
| Jan 05, 2022 | 107.12 | 107.12 | 107.12 | 244 | +4.12(+4.00%) | |
| Jan 03, 2022 | 103.00 | 103.00 | 103.00 | 2,144 | +3.57(+3.59%) | |
| Dec 31, 2021 | 99.43 | 99.43 | 99.43 | 99.43 | 344 | -0.08(-0.08%) |
| Dec 23, 2021 | 99.51 | 99.51 | 99.51 | 33 | +0.60(+0.60%) | |
| Dec 22, 2021 | 98.79 | 98.91 | 98.79 | 98.91 | 1,530 | -0.04(-0.04%) |
| Dec 21, 2021 | 97.80 | 99.12 | 97.80 | 98.95 | 1,471 | +2.33(+2.41%) |
| Dec 20, 2021 | 96.62 | 96.82 | 96.62 | 96.62 | 3,031 | -2.69(-2.71%) |
| Dec 17, 2021 | 99.31 | 99.31 | 99.31 | 99.31 | 138 | -1.55(-1.54%) |
| Dec 16, 2021 | 101.10 | 101.30 | 100.86 | 100.86 | 1,050 | -0.64(-0.63%) |
| Dec 15, 2021 | 101.50 | 101.50 | 101.50 | 101.50 | 300 | -0.50(-0.49%) |
| Dec 10, 2021 | 102.00 | 102.00 | 102.00 | 1 | +0.38(+0.37%) | |
| Dec 09, 2021 | 102.15 | 102.15 | 101.62 | 101.62 | 201 | +1.96(+1.97%) |
| Dec 06, 2021 | 99.66 | 99.66 | 99.66 | 8 | +0.46(+0.47%) | |
| Dec 03, 2021 | 99.00 | 99.20 | 99.00 | 99.20 | 562 | -1.66(-1.65%) |
| Dec 02, 2021 | 100.86 | 100.86 | 100.77 | 100.86 | 2,609 | +2.11(+2.14%) |
| Dec 01, 2021 | 99.12 | 99.12 | 98.75 | 98.75 | 304 | +2.26(+2.34%) |
| Nov 29, 2021 | 96.49 | 96.49 | 96.49 | 14 | -1.00(-1.03%) | |
| Nov 26, 2021 | 97.49 | 97.49 | 97.49 | 97.49 | 207 | -8.06(-7.64%) |
| Nov 23, 2021 | 105.55 | 105.55 | 105.55 | 162 | -0.49(-0.46%) | |
| Nov 22, 2021 | 106.79 | 106.79 | 106.04 | 106.04 | 1,282 | +0.58(+0.55%) |
| Nov 19, 2021 | 105.46 | 105.46 | 105.46 | 105.46 | 174 | -1.74(-1.62%) |
| Nov 18, 2021 | 105.23 | 107.20 | 105.23 | 107.20 | 509 | +1.95(+1.85%) |
| Nov 17, 2021 | 105.25 | 105.25 | 105.25 | 105.25 | 3,715 | -0.75(-0.71%) |
| Nov 16, 2021 | 106.00 | 106.00 | 106.00 | 106.00 | 240 | -0.01(-0.01%) |
| Nov 15, 2021 | 106.01 | 106.01 | 106.01 | 106.01 | 603 | +1.19(+1.13%) |
| Nov 09, 2021 | 104.83 | 104.83 | 104.83 | 104.83 | 279 | -0.77(-0.73%) |
| Nov 08, 2021 | 104.39 | 105.60 | 104.39 | 105.60 | 915 | +2.26(+2.19%) |
| Nov 03, 2021 | 103.34 | 103.34 | 103.34 | 1,413 | +1.48(+1.45%) | |
| Nov 02, 2021 | 101.86 | 101.86 | 101.86 | 101.86 | 626 | -0.54(-0.53%) |
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.
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.
