Bayerische Moterenwerke Ag (PK) (BAMXF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -2.43902439024 | 82 | 82 | 77.4 | 1500 | 80.68829858 | CS |
| 4 | 7.752 | 10.7297087809 | 72.248 | 86 | 72.248 | 5362 | 80.56460088 | CS |
| 12 | -6 | -6.97674418605 | 86 | 86.934 | 68.86 | 3705 | 77.95291719 | CS |
| 26 | -15 | -15.7894736842 | 95 | 96.93 | 68.86 | 17654 | 78.56722467 | CS |
| 52 | -31.6 | -28.3154121864 | 111.6 | 123.75 | 68.86 | 15943 | 87.29168256 | CS |
| 156 | -19.43 | -19.5413858996 | 99.43 | 126 | 65.5 | 6813 | 87.63563823 | CS |
| 260 | 0.75 | 0.946372239748 | 79.25 | 126 | 39.9 | 4673 | 84.57652153 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 80 | 1.89 | 2.41 | 80 | 80 | 80 | 689 |
| 1734992400 | 78.114 | -2.79 | -3.45 | 77.4 | 78.114 | 77.4 | 631 |
| 1734733200 | 80.9086 | -1.09 | -1.33 | 80.5 | 82 | 80.5 | 3703 |
| 1734646800 | 82 | 2.33 | 2.92 | 82 | 82 | 81.99 | 978 |
| 1734560940 | 79.67 | -2.37 | -2.89 | 84.05 | 84.05 | 79.67 | 620 |
| 1734474360 | 82.04 | 0.68 | 0.84 | 82.09 | 83.084 | 80.52 | 2167 |
| 1734388140 | 81.36 | -2.59 | -3.09 | 81.24 | 82.63 | 81 | 40178 |
| 1734128940 | 83.95 | -1.65 | -1.93 | 86 | 86 | 83.95 | 3955 |
| 1734042480 | 85.6 | 3.46 | 4.21 | 82.849 | 85.6 | 82.849 | 1143 |
| 1733955900 | 82.144 | -1.92 | -2.28 | 85 | 85 | 82.144 | 1978 |
| 1733869200 | 84.06 | 0.4 | 0.48 | 84.06 | 84.06 | 84.06 | 528 |
| 1733782800 | 83.66 | 2.19 | 2.69 | 83.5 | 84.7906 | 83.5 | 11038 |
| 1733523600 | 81.465 | 1.97 | 2.47 | 80.7656 | 82 | 80.7656 | 3127 |
| 1733437500 | 79.5 | 3 | 3.92 | 79.0048 | 80 | 79.0048 | 3582 |
| 1733350980 | 76.5 | 0.95 | 1.26 | 75.55 | 77.535 | 75.55 | 14377 |
| 1733264700 | 75.55 | -1.24 | -1.61 | 75.55 | 75.55 | 75.55 | 207 |
| 1733178180 | 76.79 | 3.78 | 5.18 | 73.4 | 76.79 | 73.4 | 6435 |
| 1732918200 | 73.01 | 3 | 4.29 | 72.248 | 73.01 | 72.248 | 1173 |
| 1732746540 | 70.01 | -1.48 | -2.07 | 70.4 | 70.7375 | 69.92 | 5726 |
| 1732660140 | 71.49 | -0.46 | -0.64 | 72.43 | 74 | 71.49 | 3026 |
| 1732573560 | 71.9526 | 0.2 | 0.27 | 71.5 | 73.5 | 71.5 | 2518 |
| 1732314000 | 71.7575 | 0.62 | 0.88 | 70.6 | 72.25 | 70.26 | 7780 |
| 1732227900 | 71.1334 | -0.87 | -1.20 | 71.8 | 71.8 | 71.1334 | 1379 |
| 1732141740 | 72 | -1.45 | -1.97 | 72.455 | 72.455 | 70.6 | 4341 |
| 1732054800 | 73.45 | -0.06 | -0.08 | 73.51 | 73.51 | 73.45 | 519 |
| 1731968640 | 73.512 | 2.66 | 3.75 | 70.6 | 73.512 | 70.6 | 858 |
| 1731709260 | 70.856 | 1.01 | 1.45 | 69.55 | 72.648 | 69.55 | 3948 |
| 1731622800 | 69.8448 | -0.31 | -0.44 | 68.86 | 72.762 | 68.86 | 2160 |
| 1731536760 | 70.15 | -0.69 | -0.97 | 71 | 71 | 69.315 | 6636 |
| 1731450480 | 70.8405 | -2.52 | -3.43 | 72.1 | 72.97 | 70.78 | 8667 |
| 1731363600 | 73.3591 | -1.5 | -2.00 | 72.6185 | 73.3591 | 72.1375 | 2152 |
| 1731104400 | 74.86 | -0.34 | -0.45 | 74.86 | 74.86 | 74.86 | 2508 |
| 1731018540 | 75.2 | 1.79 | 2.44 | 77.6099 | 77.6099 | 73.36 | 6094 |
| 1730931600 | 73.41 | -4.59 | -5.88 | 74.59 | 74.59 | 71.555 | 4406 |
| 1730845680 | 78 | 0 | 0.00 | 79.57 | 80 | 78 | 1122 |
| 1730759160 | 78 | -0.5 | -0.64 | 79 | 80 | 78 | 3125 |
| 1730496420 | 78.5 | 0.17 | 0.22 | 78.3 | 78.5 | 78.3 | 406 |
| 1730409780 | 78.325 | -0.68 | -0.85 | 80.545 | 80.545 | 78.325 | 1684 |
| 1730323500 | 79 | -2.61 | -3.20 | 78.75 | 79 | 78.75 | 1392 |
| 1730237280 | 81.61 | -1.79 | -2.15 | 78.68 | 81.61 | 78.68 | 1765 |
| 1730150880 | 83.4 | 3.41 | 4.26 | 80.565 | 83.4 | 80.565 | 8357 |
| 1729891500 | 79.99 | -2.01 | -2.45 | 84.312 | 84.312 | 79.99 | 809 |
| 1729805160 | 82 | 1.14 | 1.41 | 81.71 | 82 | 81.71 | 1640 |
| 1729718940 | 80.863 | 1.06 | 1.33 | 79.505 | 80.863 | 79.505 | 2470 |
| 1729632300 | 79.8 | -1.9 | -2.33 | 79.6175 | 79.85 | 79.6175 | 661 |
| 1729545600 | 81.7 | 0 | 0.00 | 81.7 | 81.7 | 81.7 | 0 |
| 1729286400 | 81.7 | 0.95 | 1.18 | 79.95 | 81.7 | 79.95 | 5369 |
| 1729200000 | 80.7496 | -0.66 | -0.81 | 80.6 | 82.5 | 80 | 1619 |
| 1729114080 | 81.4066 | 0 | 0.00 | 81.4066 | 81.4066 | 81.4066 | 0 |
| 1729027680 | 81.4066 | -2.05 | -2.46 | 79.25 | 81.4066 | 79.25 | 1216 |
| 1728941220 | 83.46 | 1.67 | 2.04 | 83.875 | 83.875 | 81.756 | 1030 |
| 1728681960 | 81.79 | 0 | 0.00 | 81.79 | 81.79 | 81.79 | 0 |
| 1728595560 | 81.79 | -2.94 | -3.47 | 84.72 | 84.72 | 81.79 | 620 |
| 1728508800 | 84.7299 | 2.45 | 2.98 | 82.8925 | 84.7299 | 82.8925 | 1704 |
| 1728422580 | 82.2775 | -3.15 | -3.68 | 81.73 | 83.325 | 81.73 | 1499 |
| 1728336000 | 85.425 | -0.29 | -0.33 | 86 | 86.934 | 85.425 | 666 |
| 1728076800 | 85.71 | 0 | 0.00 | 85.71 | 85.71 | 85.71 | 0 |
| 1727990400 | 85.71 | 0 | 0.00 | 85.71 | 85.71 | 85.71 | 0 |
| 1727904000 | 85.71 | -2.81 | -3.17 | 85.71 | 85.71 | 85.71 | 268 |
| 1727817780 | 88.52 | 0 | 0.00 | 88.52 | 88.52 | 88.52 | 0 |
| 1727731380 | 88.52 | -4.23 | -4.56 | 86.91 | 89 | 86.91 | 1489 |
| 1727472000 | 92.75 | 7.75 | 9.12 | 87.91 | 92.75 | 87.91 | 718 |
| 1727386200 | 85 | 0 | 0.00 | 85 | 85 | 85 | 70 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
