Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bayerische Motoren Werke Ag (OP: BAMXF )

113.45 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 24, 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 (%)
Sep 30, 2009 47.95 47.95 47.60 47.60 300 -1.65(-3.35%)
Sep 29, 2009 49.15 49.25 49.15 49.25 1,700 -0.45(-0.91%)
Sep 28, 2009 49.70 49.70 49.70 49.70 140 +0.20(+0.40%)
Sep 24, 2009 49.50 49.50 49.50 0 -0.75(-1.49%)
Sep 23, 2009 50.05 50.25 50.05 50.25 400 -1.30(-2.52%)
Sep 22, 2009 51.14 51.55 51.14 51.55 1,022 +1.10(+2.18%)
Sep 21, 2009 49.85 50.45 49.85 50.45 800 +0.85(+1.71%)
Sep 18, 2009 49.60 49.60 49.60 49.60 230 -0.55(-1.10%)
Sep 17, 2009 50.75 51.00 50.10 50.15 1,260 -1.85(-3.56%)
Sep 16, 2009 51.55 53.00 51.55 52.00 1,000 +0.05(+0.10%)
Sep 15, 2009 51.00 51.95 50.80 51.95 3,550 +0.45(+0.87%)
Sep 14, 2009 50.35 51.50 50.35 51.50 2,200 -0.50(-0.96%)
Sep 11, 2009 50.34 52.00 50.20 52.00 2,472 +1.90(+3.79%)
Sep 10, 2009 49.80 50.10 49.80 50.10 500 -0.47(-0.93%)
Sep 09, 2009 49.75 50.57 49.75 50.57 3,062 +3.57(+7.60%)
Sep 08, 2009 46.45 47.00 46.45 47.00 9,370 +1.70(+3.75%)
Sep 04, 2009 45.30 45.30 45.30 45.30 129 +1.95(+4.50%)
Sep 02, 2009 43.35 43.35 43.35 0 -1.90(-4.20%)
Aug 31, 2009 45.25 45.25 45.25 0 -0.69(-1.50%)
Aug 28, 2009 46.00 46.00 45.94 45.94 3,700 +0.39(+0.86%)
Aug 27, 2009 45.15 45.55 45.15 45.55 416 -0.70(-1.51%)
Aug 26, 2009 46.25 46.25 46.25 46.25 100 +0.05(+0.11%)
Aug 25, 2009 46.40 46.40 46.20 46.20 804 +0.15(+0.33%)
Aug 24, 2009 46.05 46.05 46.05 46.05 200 +1.70(+3.83%)
Aug 18, 2009 44.35 44.35 44.35 44.35 1,000 +0.39(+0.89%)
Aug 17, 2009 43.96 43.96 43.96 43.96 100 -1.44(-3.17%)
Aug 14, 2009 45.60 45.70 45.40 45.40 1,450 -0.95(-2.05%)
Aug 13, 2009 46.35 46.35 46.35 46.35 200 +2.05(+4.63%)
Aug 12, 2009 44.30 44.30 44.30 44.30 260 -0.20(-0.45%)
Aug 10, 2009 44.50 44.50 44.50 0 +0.00(+0.00%)
Aug 07, 2009 44.94 44.94 44.50 44.50 1,026 +0.00(+0.00%)
Aug 06, 2009 45.00 45.00 44.50 44.50 240 -1.90(-4.09%)
Aug 04, 2009 46.40 46.40 46.40 0 +0.30(+0.65%)
Jul 31, 2009 46.10 46.10 46.10 0 +1.00(+2.22%)
Jul 30, 2009 45.10 45.29 45.10 45.10 1,130 +0.85(+1.92%)
Jul 29, 2009 44.05 44.25 44.05 44.25 220 +0.65(+1.49%)
Jul 27, 2009 43.60 43.60 43.60 0 +0.05(+0.11%)
Jul 24, 2009 43.55 43.55 43.55 43.55 550 +0.15(+0.35%)
Jul 23, 2009 43.55 43.55 43.40 43.40 328 +0.65(+1.52%)
Jul 22, 2009 42.60 42.75 42.60 42.75 400 +0.65(+1.54%)
Jul 21, 2009 42.40 42.54 42.10 42.10 2,299 -1018.05(-96.03%)
Jul 20, 2009 1043 1066 1037 1060 0 +1019.35(+2498.41%)
Jul 20, 2009 40.75 40.80 40.75 40.80 410 -1003.13(-96.09%)
Jul 17, 2009 1037 1054 1029 1044 0 +1002.53(+2421.57%)
Jul 17, 2009 41.63 41.63 41.40 41.40 730 -1003.90(-96.04%)
Jul 16, 2009 1023 1051 1022 1045 0 +1005.25(+2509.99%)
Jul 16, 2009 40.05 40.05 40.05 40.05 500 -989.15(-96.11%)
Jul 15, 2009 1011 1035 1004 1029 0 +989.05(+2463.39%)
Jul 15, 2009 40.15 40.15 40.15 40.15 150 -962.12(-95.99%)
Jul 14, 2009 991.33 1009 984.95 1002 0 +963.22(+2466.63%)
Jul 14, 2009 39.05 39.05 39.05 39.05 100 -957.01(-96.08%)
Jul 13, 2009 972.56 999.49 972.69 996.06 0 +958.71(+2566.83%)
Jul 13, 2009 37.08 37.35 37.05 37.35 10,900 +1.45(+4.04%)
Jul 10, 2009 36.43 36.43 35.90 35.90 1,144 +0.15(+0.42%)
Jul 09, 2009 35.75 35.75 35.75 35.75 134 +1.15(+3.32%)
Jul 08, 2009 34.60 34.60 34.60 34.60 180 -0.75(-2.12%)
Jul 07, 2009 35.30 35.35 35.30 35.35 280 -1.55(-4.20%)
Jul 02, 2009 36.90 36.90 36.90 36.90 0 -1.85(-4.77%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.