Bayerische Motoren Werke AG
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 18 Aug 2009 |
EUR |
31.32 |
31.4194 |
31.115 |
31.39 |
31.39 |
+0.18 (+0.58%)
|
56,330 |
| 17 Aug 2009 |
EUR |
31.25 |
31.295 |
31.21 |
31.21 |
31.21 |
-1.14 (-3.52%)
|
5,532 |
| 14 Aug 2009 |
EUR |
32.1088 |
32.35 |
32.015 |
32.35 |
32.35 |
-0.24 (-0.74%)
|
3,849 |
| 13 Aug 2009 |
EUR |
31.4575 |
32.605 |
31.4575 |
32.59 |
32.59 |
+1.3 (+4.15%)
|
103,480 |
| 12 Aug 2009 |
EUR |
30.7001 |
31.4506 |
30.7001 |
31.29 |
31.29 |
+0.25 (+0.81%)
|
11,969 |
| 11 Aug 2009 |
EUR |
31.66 |
31.66 |
30.82 |
31.04 |
31.04 |
-0.38 (-1.21%)
|
33,372 |
| 10 Aug 2009 |
EUR |
31.5769 |
31.695 |
31.3 |
31.42 |
31.42 |
-0.15 (-0.48%)
|
107,199 |
| 7 Aug 2009 |
EUR |
31.46 |
31.57 |
31.3575 |
31.57 |
31.57 |
+0.24 (+0.77%)
|
26,163 |
| 6 Aug 2009 |
EUR |
31.77 |
31.77 |
31.33 |
31.33 |
31.33 |
-0.34 (-1.07%)
|
18,800 |
| 5 Aug 2009 |
EUR |
32.32 |
32.32 |
31.555 |
31.67 |
31.67 |
-0.42 (-1.31%)
|
1,585 |
| 4 Aug 2009 |
EUR |
33.1 |
33.1 |
31.5 |
32.09 |
32.09 |
-0.6 (-1.84%)
|
218,744 |
| 3 Aug 2009 |
EUR |
32.6854 |
32.915 |
32.5198 |
32.69 |
32.69 |
+0.56 (+1.74%)
|
88,492 |
| 31 Jul 2009 |
EUR |
31.825 |
32.5226 |
31.825 |
32.13 |
32.13 |
+0.01 (+0.03%)
|
60,133 |
| 30 Jul 2009 |
EUR |
31.29 |
32.32 |
31.29 |
32.12 |
32.12 |
+0.48 (+1.52%)
|
9,276 |
| 29 Jul 2009 |
EUR |
30.58 |
31.64 |
30.58 |
31.64 |
31.64 |
+1.01 (+3.30%)
|
982 |
| 28 Jul 2009 |
EUR |
30.5167 |
30.63 |
30.375 |
30.63 |
30.63 |
-0.03 (-0.10%)
|
4,039 |
| 27 Jul 2009 |
EUR |
30.79 |
30.79 |
30.6327 |
30.66 |
30.66 |
+0.15 (+0.49%)
|
635 |
| 24 Jul 2009 |
EUR |
30.7 |
30.7 |
30.51 |
30.51 |
30.51 |
-0.08 (-0.26%)
|
130,792 |
| 23 Jul 2009 |
EUR |
29.8569 |
30.59 |
29.8269 |
30.59 |
30.59 |
+0.64 (+2.14%)
|
100,464 |
| 22 Jul 2009 |
EUR |
29.6683 |
29.95 |
29.5 |
29.95 |
29.95 |
-0.16 (-0.53%)
|
65,303 |
| 21 Jul 2009 |
EUR |
29.715 |
30.11 |
29.615 |
30.11 |
30.11 |
+1.47 (+5.13%)
|
74,127 |
| 20 Jul 2009 |
EUR |
29.2465 |
29.4225 |
28.6025 |
28.64 |
28.64 |
-0.56 (-1.92%)
|
197,209 |
| 17 Jul 2009 |
EUR |
28.9913 |
29.36 |
28.9913 |
29.2 |
29.2 |
+0.58 (+2.03%)
|
16,379 |
| 16 Jul 2009 |
EUR |
28.87 |
28.927 |
28.2375 |
28.62 |
28.62 |
+0.06 (+0.21%)
|
48,508 |
| 15 Jul 2009 |
EUR |
28.505 |
28.63 |
28.4125 |
28.56 |
28.56 |
+0.49 (+1.75%)
|
388,515 |
| 14 Jul 2009 |
EUR |
27.2885 |
28.12 |
27.2885 |
28.07 |
28.07 |
+1.47 (+5.53%)
|
14,441 |
| 13 Jul 2009 |
EUR |
25.8628 |
26.6 |
25.8 |
26.6 |
26.6 |
+0.63 (+2.43%)
|
69,510 |
| 10 Jul 2009 |
EUR |
25.7742 |
25.9988 |
25.7742 |
25.97 |
25.97 |
+0.16 (+0.62%)
|
2,557 |
| 9 Jul 2009 |
EUR |
26 |
26.135 |
25.65 |
25.81 |
25.81 |
+0.41 (+1.61%)
|
34,109 |
| 8 Jul 2009 |
EUR |
25.4 |
25.4 |
25.045 |
25.4 |
25.4 |
-0.38 (-1.47%)
|
69,580 |
