Bayerische Moterenwerke Ag (PK) (BAMXF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.05 | 3.72178157413 | 81.95 | 86.92 | 80.25 | 1406 | 83.56246073 | CS |
| 4 | -7.925 | -8.52838310465 | 92.925 | 92.925 | 76.51 | 82528 | 77.24242895 | CS |
| 12 | -11.56 | -11.9718309859 | 96.56 | 96.93 | 76.51 | 44214 | 78.61470296 | CS |
| 26 | -24.49 | -22.3673394831 | 109.49 | 123.75 | 76.51 | 26218 | 83.38658225 | CS |
| 52 | -16.5 | -16.2561576355 | 101.5 | 123.75 | 76.51 | 17623 | 88.19754016 | CS |
| 156 | -11.5 | -11.9170984456 | 96.5 | 126 | 65.5 | 6692 | 88.52028348 | CS |
| 260 | 14.45 | 20.4819277108 | 70.55 | 126 | 39.9 | 5178 | 83.79993381 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727299200 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1727212800 | 85 | 2.68 | 3.26 | 86.92 | 86.92 | 85 | 1214 |
| 1727126940 | 82.316 | -0.43 | -0.52 | 82.316 | 82.316 | 82.316 | 183 |
| 1726867200 | 82.75 | -2.06 | -2.42 | 80.25 | 82.75 | 80.25 | 734 |
| 1726781220 | 84.8058 | 1.86 | 2.24 | 83.87 | 84.8058 | 83.87 | 1120 |
| 1726694460 | 82.95 | 2.45 | 3.04 | 81.95 | 83.4 | 80.77 | 3777 |
| 1726608240 | 80.5 | -0.22 | -0.27 | 82 | 82 | 80.5 | 3712 |
| 1726521720 | 80.72 | -0.4 | -0.49 | 80.541 | 80.72 | 79 | 6492 |
| 1726262940 | 81.12 | 0.71 | 0.88 | 81.09 | 81.12 | 81.09 | 582 |
| 1726176540 | 80.412 | 2.46 | 3.16 | 77.2141 | 80.412 | 77.2141 | 1012 |
| 1726090140 | 77.95 | 0.85 | 1.10 | 78.4566 | 78.4566 | 77.59 | 84161 |
| 1726003500 | 77.1 | -9.95 | -11.43 | 76.51 | 77.981 | 76.51 | 1133408 |
| 1725917160 | 87.054 | -0.52 | -0.59 | 85.5 | 87.39 | 85.5 | 702 |
| 1725658020 | 87.57 | -1.92 | -2.15 | 87.57 | 87.57 | 87.57 | 128 |
| 1725571440 | 89.492 | -3.43 | -3.69 | 89.492 | 89.492 | 89.034031 | 541 |
| 1725485340 | 92.925 | 0 | 0.00 | 92.925 | 92.925 | 92.925 | 0 |
| 1725398940 | 92.925 | 0 | 0.00 | 92.925 | 92.925 | 92.925 | 0 |
| 1725053340 | 92.925 | -1.18 | -1.25 | 92.925 | 92.925 | 92.925 | 159 |
| 1724966880 | 94.1 | 0 | 0.00 | 94.1 | 94.1 | 94.1 | 0 |
| 1724880480 | 94.1 | 0 | 0.00 | 94.1 | 94.1 | 94.1 | 0 |
| 1724794080 | 94.1 | 0 | 0.00 | 94.1 | 94.1 | 94.1 | 0 |
| 1724707680 | 94.1 | 0 | 0.00 | 94.1 | 94.1 | 94.1 | 0 |
| 1724448480 | 94.1 | 1.01 | 1.08 | 94.1 | 94.1 | 94.1 | 822 |
| 1724362080 | 93.09 | 0 | 0.00 | 93.09 | 93.09 | 93.09 | 0 |
| 1724275680 | 93.09 | 0 | 0.00 | 93.09 | 93.09 | 93.09 | 0 |
| 1724189280 | 93.09 | 0 | 0.00 | 93.09 | 93.09 | 93.09 | 0 |
| 1724102880 | 93.09 | 3.12 | 3.46 | 93.09 | 93.09 | 93.09 | 354 |
| 1723843740 | 89.975 | 3.97 | 4.62 | 89.975 | 89.975 | 89.975 | 146 |
| 1723757160 | 86 | 0 | 0.00 | 86 | 86 | 86 | 0 |
| 1723670760 | 86 | 0 | 0.00 | 86 | 86 | 86 | 0 |
| 1723584360 | 86 | -0.14 | -0.16 | 86 | 86 | 86 | 204384 |
| 1723497900 | 86.14 | 0.07 | 0.08 | 86.07 | 87 | 86.07 | 923 |
| 1723238400 | 86.07 | -1.01 | -1.16 | 86.07 | 86.07 | 86.07 | 612 |
| 1723152120 | 87.084 | 0 | 0.00 | 87.084 | 87.084 | 87.084 | 0 |
| 1723065720 | 87.084 | -1.05 | -1.19 | 88.1 | 88.1 | 87.084 | 1819 |
| 1722979800 | 88.13 | -0.87 | -0.98 | 88.9 | 88.9 | 88.13 | 1040 |
| 1722893340 | 89 | 1.39 | 1.59 | 87.635 | 89 | 87.635 | 1230 |
| 1722634140 | 87.61 | -3.29 | -3.62 | 87.61 | 89.152912 | 87.61 | 5403 |
| 1722547620 | 90.9 | -1.97 | -2.12 | 90.22 | 90.9 | 90.22 | 242 |
| 1722461340 | 92.865 | 1.06 | 1.16 | 92.865 | 92.865 | 92.865 | 127 |
| 1722374820 | 91.802 | -4.54 | -4.71 | 91.802 | 91.802 | 91.802 | 1007 |
| 1722288180 | 96.34 | -0.59 | -0.61 | 94.77 | 96.34 | 94.77 | 1120 |
| 1722029100 | 96.93 | 0.6 | 0.62 | 96.93 | 96.93 | 96.93 | 180 |
| 1721942940 | 96.33 | 0 | 0.00 | 96.33 | 96.33 | 96.33 | 0 |
| 1721856540 | 96.33 | 0 | 0.00 | 96.33 | 96.33 | 96.33 | 0 |
| 1721770140 | 96.33 | 0.56 | 0.58 | 96.33 | 96.33 | 96.33 | 1054 |
| 1721683680 | 95.77 | 0 | 0.00 | 95.77 | 95.77 | 95.77 | 0 |
| 1721424480 | 95.77 | 0 | 0.00 | 95.77 | 95.77 | 95.77 | 0 |
| 1721338080 | 95.77 | 0 | 0.00 | 95.77 | 95.77 | 95.77 | 0 |
| 1721251680 | 95.77 | 0 | 0.00 | 95.77 | 95.77 | 95.77 | 0 |
| 1721165280 | 95.77 | 0 | 0.00 | 95.77 | 95.77 | 95.77 | 0 |
| 1721078880 | 95.77 | 0 | 0.00 | 95.77 | 95.77 | 95.77 | 0 |
| 1720819680 | 95.77 | 0 | 0.00 | 95.77 | 95.77 | 95.77 | 0 |
| 1720733280 | 95.77 | 0 | 0.00 | 95.77 | 95.77 | 95.77 | 0 |
| 1720646880 | 95.77 | -0.79 | -0.82 | 95.77 | 95.77 | 95.77 | 158 |
| 1720560000 | 96.56 | 0 | 0.00 | 96.56 | 96.56 | 96.56 | 0 |
| 1720473600 | 96.56 | 2.01 | 2.13 | 96.56 | 96.56 | 96.56 | 504 |
| 1720214940 | 94.55 | 0 | 0.00 | 94.55 | 94.55 | 94.55 | 0 |
| 1720042140 | 94.55 | 0 | 0.00 | 94.55 | 94.55 | 94.55 | 0 |
| 1719955740 | 94.55 | 0.55 | 0.59 | 94.07 | 95.08 | 94.05 | 703 |
| 1719869220 | 94 | 0 | 0.00 | 94 | 94 | 94 | 0 |
| 1719610020 | 94 | 1.83 | 1.99 | 94 | 94 | 94 | 508 |
| 1719523200 | 92.17 | -2.83 | -2.98 | 92.17 | 92.17 | 92.17 | 177 |
| 1719437040 | 95 | 0.35 | 0.37 | 95 | 95 | 95 | 153 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
