Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

101.00 UNCHANGED
Last Price Updated: 3:52 PM EDT, May 22, 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 (%)
Oct 28, 2022 76.85 123 -0.43(-0.56%)
Oct 27, 2022 77.28 77.28 77.28 77.28 177 +0.19(+0.25%)
Oct 26, 2022 78.48 78.75 77.09 77.09 2,395 -1.41(-1.80%)
Oct 25, 2022 78.50 78.50 78.50 78.50 1,720 +1.46(+1.90%)
Oct 24, 2022 77.04 20 -0.33(-0.43%)
Oct 21, 2022 77.91 77.91 77.37 77.37 725 +0.00(+0.00%)
Oct 20, 2022 77.37 77.37 77.37 77.37 3,064 +0.00(+0.00%)
Oct 19, 2022 77.37 77.37 77.37 77.37 3,151 +3.26(+4.40%)
Oct 18, 2022 74.11 74.11 74.11 74.11 2,904 +3.68(+5.23%)
Oct 13, 2022 70.43 54 -1.79(-2.48%)
Oct 07, 2022 72.22 6,911 +1.18(+1.66%)
Oct 06, 2022 71.04 71.04 71.04 71.04 3,597 +4.35(+6.52%)
Oct 03, 2022 66.69 4 -3.31(-4.73%)
Sep 30, 2022 65.50 70.00 65.50 70.00 4,243 +1.00(+1.45%)
Sep 29, 2022 69.00 69.00 69.00 69.00 354 -1.50(-2.13%)
Sep 28, 2022 70.80 70.80 70.50 70.50 1,139 +1.00(+1.44%)
Sep 23, 2022 69.50 258 -4.50(-6.08%)
Sep 22, 2022 74.00 74.00 74.00 74.00 2,158 -0.80(-1.07%)
Sep 21, 2022 75.41 76.53 74.80 74.80 3,000 -1.90(-2.48%)
Sep 20, 2022 76.70 76.70 76.70 76.70 202 +4.70(+6.53%)
Sep 19, 2022 72.00 72.00 72.00 72.00 100 -2.36(-3.17%)
Sep 14, 2022 74.36 0 -2.64(-3.44%)
Sep 13, 2022 75.00 77.00 75.00 77.00 2,215 +2.17(+2.91%)
Sep 12, 2022 74.35 74.83 74.35 74.83 15,576 +3.33(+4.65%)
Sep 08, 2022 71.50 57 -1.54(-2.11%)
Sep 06, 2022 73.04 20 +0.71(+0.98%)
Sep 02, 2022 72.91 72.91 72.30 72.33 2,119 -0.90(-1.23%)
Aug 31, 2022 73.23 1,111 -0.60(-0.81%)
Aug 25, 2022 73.83 0 -0.00(-0.01%)
Aug 24, 2022 73.83 73.83 73.83 73.83 301 -0.62(-0.84%)
Aug 23, 2022 74.37 74.46 74.37 74.46 26,344 +1.77(+2.43%)
Aug 22, 2022 74.15 74.15 72.69 72.69 8,068 -4.12(-5.37%)
Aug 19, 2022 76.81 76.81 76.81 76.81 276 -1.39(-1.77%)
Aug 18, 2022 78.21 79.00 78.20 78.20 7,016 +0.45(+0.58%)
Aug 17, 2022 77.75 77.75 77.75 77.75 306 -2.25(-2.81%)
Aug 16, 2022 78.91 81.06 78.91 80.00 7,787 -0.70(-0.87%)
Aug 12, 2022 80.70 0 -1.76(-2.13%)
Aug 11, 2022 82.46 82.46 82.46 82.46 193 +3.11(+3.92%)
Aug 05, 2022 79.35 71 -1.65(-2.04%)
Aug 01, 2022 81.00 40 +0.50(+0.62%)
Jul 29, 2022 80.50 80.50 80.50 80.50 201 +0.30(+0.37%)
Jul 28, 2022 80.20 80.20 80.20 80.20 314 +3.15(+4.09%)
Jul 21, 2022 77.05 18 -4.83(-5.90%)
Jul 19, 2022 81.88 3,932 +9.83(+13.64%)
Jul 14, 2022 72.05 46 -1.17(-1.60%)
Jul 13, 2022 73.22 73.22 73.02 73.22 1,076 -1.84(-2.45%)
Jul 12, 2022 75.06 75.06 75.06 75.06 2,397 -2.84(-3.64%)
Jul 08, 2022 77.90 29 +2.53(+3.36%)
Jul 05, 2022 75.37 0 -1.87(-2.42%)
Jun 30, 2022 77.24 50 -1.01(-1.29%)
Jun 29, 2022 78.48 78.90 78.25 78.25 3,825 -1.55(-1.94%)
Jun 28, 2022 79.80 79.80 79.80 79.80 2,386 -1.10(-1.36%)
Jun 27, 2022 80.90 80.90 80.90 80.90 2,001 +2.13(+2.70%)
Jun 23, 2022 78.77 194 -0.03(-0.04%)
Jun 17, 2022 78.80 139 -3.05(-3.73%)
Jun 16, 2022 81.85 81.85 81.85 81.85 102 -1.17(-1.41%)
Jun 15, 2022 82.70 83.02 82.70 83.02 216 -2.98(-3.47%)
Jun 10, 2022 86.00 3,612 -2.69(-3.03%)
Jun 09, 2022 88.69 88.69 88.69 88.69 160 +1.44(+1.65%)
Jun 08, 2022 87.25 87.25 87.25 87.25 126 -0.65(-0.74%)
Jun 01, 2022 87.90 57 +4.07(+4.85%)
May 25, 2022 83.83 9 +0.63(+0.76%)
May 24, 2022 83.20 83.20 83.20 83.20 200 +0.00(+0.00%)
May 23, 2022 83.05 83.20 83.05 83.20 478 +0.20(+0.24%)
May 19, 2022 83.00 40 +2.00(+2.47%)
May 16, 2022 81.00 1,022 +3.87(+5.02%)
May 12, 2022 77.13 959 -9.95(-11.43%)
May 11, 2022 87.08 87.08 85.91 87.08 792 +4.08(+4.92%)
May 10, 2022 83.00 83.00 83.00 83.00 233 +0.00(+0.00%)
May 05, 2022 83.00 84 +1.20(+1.47%)
May 02, 2022 81.80 2 +0.00(+0.00%)
Apr 29, 2022 81.80 81.80 81.80 81.80 450 -0.79(-0.96%)
Apr 28, 2022 81.77 82.59 81.77 82.59 1,315 +2.31(+2.88%)
Apr 26, 2022 80.28 64 -2.75(-3.31%)
Apr 25, 2022 84.00 84.00 83.03 83.03 4,711 -2.00(-2.35%)
Apr 22, 2022 85.03 85.03 85.03 85.03 143 +0.73(+0.86%)
Apr 19, 2022 84.30 87 +1.30(+1.57%)
Apr 14, 2022 83.00 2 -0.30(-0.36%)
Apr 13, 2022 82.74 83.30 82.74 83.30 1,386 +1.30(+1.59%)
Apr 12, 2022 82.00 82.00 82.00 82.00 1,609 -1.00(-1.20%)
Apr 08, 2022 83.00 296 -0.55(-0.66%)
Apr 07, 2022 83.55 83.55 83.55 83.55 4,404 +2.80(+3.47%)
Apr 06, 2022 80.75 80.75 80.75 80.75 3,153 -8.60(-9.62%)
Apr 04, 2022 89.35 0 -0.05(-0.06%)
Mar 31, 2022 89.40 6 -1.10(-1.22%)
Mar 30, 2022 89.44 90.50 89.44 90.50 400 +6.40(+7.61%)
Mar 28, 2022 84.10 35 -0.15(-0.18%)
Mar 23, 2022 84.25 565 +0.79(+0.95%)
Mar 21, 2022 83.46 443 +0.37(+0.45%)
Mar 17, 2022 83.09 30 -4.47(-5.11%)
Mar 16, 2022 87.56 87.56 87.56 87.56 104 +6.21(+7.64%)
Mar 15, 2022 81.35 81.35 81.35 81.35 23,135 +4.85(+6.34%)
Mar 10, 2022 76.50 221 -8.44(-9.94%)
Mar 09, 2022 81.30 84.94 80.90 84.94 1,410 +2.95(+3.60%)
Mar 08, 2022 81.99 81.99 80.00 81.99 2,984 +1.99(+2.49%)
Mar 04, 2022 80.00 2,835 -5.00(-5.88%)
Mar 03, 2022 87.25 87.25 85.00 85.00 1,489 -2.13(-2.44%)
Mar 02, 2022 87.13 90.00 87.13 87.13 678 -3.91(-4.29%)
Mar 01, 2022 90.63 91.04 90.63 91.04 958 -3.22(-3.42%)
Feb 28, 2022 94.26 94.26 94.26 94.26 110 -5.79(-5.79%)
Feb 25, 2022 98.88 100.05 98.88 100.05 1,550 +6.64(+7.11%)
Feb 24, 2022 93.41 95.88 92.50 93.41 541 -9.17(-8.94%)
Feb 22, 2022 102.58 76 -5.29(-4.90%)
Feb 15, 2022 107.87 0 +5.87(+5.76%)
Feb 08, 2022 102.00 0 -1.95(-1.88%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.