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 |
| 9 Apr 2009 |
EUR |
26.02 |
26.19 |
26.02 |
26.19 |
26.19 |
+1.22 (+4.89%)
|
2,600 |
| 8 Apr 2009 |
EUR |
24.5 |
25.3802 |
24.3112 |
24.97 |
24.97 |
+1.48 (+6.30%)
|
75,412 |
| 7 Apr 2009 |
EUR |
24.7 |
24.7769 |
23.4367 |
23.49 |
23.49 |
-1.71 (-6.79%)
|
56,342 |
| 6 Apr 2009 |
EUR |
26.1059 |
26.2725 |
25.015 |
25.2 |
25.2 |
-2.01 (-7.39%)
|
401,431 |
| 3 Apr 2009 |
EUR |
26.76 |
27.8531 |
26.76 |
27.21 |
27.21 |
+0.92 (+3.50%)
|
545,695 |
| 2 Apr 2009 |
EUR |
24.9 |
26.29 |
24.9 |
26.29 |
26.29 |
+3.73 (+16.53%)
|
404,050 |
| 1 Apr 2009 |
EUR |
21.7791 |
22.745 |
21.7791 |
22.56 |
22.56 |
+0.85 (+3.92%)
|
66,072 |
| 31 Mar 2009 |
EUR |
21.65 |
21.79 |
21.3595 |
21.71 |
21.71 |
+0.43 (+2.02%)
|
70,597 |
| 30 Mar 2009 |
EUR |
22.49 |
22.49 |
21.28 |
21.28 |
21.28 |
-1.71 (-7.44%)
|
86,876 |
| 27 Mar 2009 |
EUR |
23.6437 |
23.7782 |
22.99 |
22.99 |
22.99 |
+0.72 (+3.23%)
|
227,981 |
| 26 Mar 2009 |
EUR |
22.6444 |
22.6444 |
22.1899 |
22.27 |
22.27 |
-0.4 (-1.76%)
|
127,097 |
| 25 Mar 2009 |
EUR |
22.58 |
22.67 |
22.58 |
22.67 |
22.67 |
+0.21 (+0.93%)
|
196 |
| 24 Mar 2009 |
EUR |
22.929 |
22.929 |
22.0325 |
22.46 |
22.46 |
-0.09 (-0.40%)
|
136,197 |
| 23 Mar 2009 |
EUR |
22.635 |
22.635 |
22.274 |
22.55 |
22.55 |
+0.59 (+2.69%)
|
29,803 |
| 20 Mar 2009 |
EUR |
21.498 |
22.025 |
21.49 |
21.96 |
21.96 |
+0.05 (+0.23%)
|
57,293 |
| 19 Mar 2009 |
EUR |
22.678 |
22.678 |
21.8086 |
21.91 |
21.91 |
-0.18 (-0.81%)
|
117,687 |
| 18 Mar 2009 |
EUR |
22.495 |
22.79 |
22.09 |
22.09 |
22.09 |
-0.6 (-2.64%)
|
28,068 |
| 17 Mar 2009 |
EUR |
22.2423 |
22.85 |
22.2423 |
22.69 |
22.69 |
+0.28 (+1.25%)
|
12,753 |
| 16 Mar 2009 |
EUR |
22.87 |
22.87 |
22.09 |
22.41 |
22.41 |
-0.14 (-0.62%)
|
26,210 |
| 13 Mar 2009 |
EUR |
22.9347 |
23.15 |
22.5118 |
22.55 |
22.55 |
-0.77 (-3.30%)
|
298,482 |
| 12 Mar 2009 |
EUR |
22.6691 |
23.32 |
21.23 |
23.32 |
23.32 |
+0.38 (+1.66%)
|
30,887 |
| 11 Mar 2009 |
EUR |
23.4005 |
23.4005 |
22.6412 |
22.94 |
22.94 |
+1.41 (+6.55%)
|
33,794 |
| 10 Mar 2009 |
EUR |
20.775 |
21.53 |
20.7689 |
21.53 |
21.53 |
+1.41 (+7.01%)
|
85,491 |
| 9 Mar 2009 |
EUR |
19.73 |
20.165 |
19.64 |
20.12 |
20.12 |
+0.31 (+1.56%)
|
37,444 |
| 6 Mar 2009 |
EUR |
20.38 |
20.38 |
19.6848 |
19.81 |
19.81 |
+0.39 (+2.01%)
|
61,347 |
| 5 Mar 2009 |
EUR |
20.4479 |
20.4479 |
19.42 |
19.42 |
19.42 |
-0.45 (-2.26%)
|
7,216 |
| 4 Mar 2009 |
EUR |
19.84 |
20.9 |
19.586 |
19.87 |
19.87 |
+0.84 (+4.41%)
|
21,397 |
| 3 Mar 2009 |
EUR |
19.0993 |
19.3 |
19 |
19.03 |
19.03 |
-0.37 (-1.91%)
|
103,979 |
| 2 Mar 2009 |
EUR |
19.2603 |
19.585 |
19.1506 |
19.4 |
19.4 |
-0.17 (-0.87%)
|
25,147 |
| 27 Feb 2009 |
EUR |
19.93 |
19.93 |
19.32 |
19.57 |
19.57 |
-1 (-4.86%)
|
23,836 |
