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 |
| 28 Jul 2008 |
EUR |
30.2218 |
30.24 |
29.858 |
30.24 |
30.24 |
-1.91 (-5.94%)
|
6,100 |
| 25 Jul 2008 |
EUR |
32.15 |
32.15 |
32.15 |
32.15 |
32.15 |
+1.87 (+6.18%)
|
0 |
| 24 Jul 2008 |
EUR |
32.2 |
32.2 |
30.28 |
30.28 |
30.28 |
-1.48 (-4.66%)
|
280,006 |
| 23 Jul 2008 |
EUR |
31.7644 |
31.8054 |
31.625 |
31.76 |
31.76 |
+1.39 (+4.58%)
|
7,668 |
| 22 Jul 2008 |
EUR |
30.4 |
30.6259 |
29.97 |
30.37 |
30.37 |
-0.37 (-1.20%)
|
99,962 |
| 21 Jul 2008 |
EUR |
30.57 |
30.74 |
30.04 |
30.74 |
30.74 |
+0.68 (+2.26%)
|
707 |
| 18 Jul 2008 |
EUR |
29.6225 |
30.06 |
29.2585 |
30.06 |
30.06 |
+0.73 (+2.49%)
|
14,685 |
| 17 Jul 2008 |
EUR |
29.91 |
29.91 |
29.3149 |
29.33 |
29.33 |
+0.96 (+3.38%)
|
124 |
| 16 Jul 2008 |
EUR |
27.9038 |
28.37 |
27.4175 |
28.37 |
28.37 |
+0.52 (+1.87%)
|
387 |
| 15 Jul 2008 |
EUR |
27.5337 |
27.85 |
26.8 |
27.85 |
27.85 |
-0.5 (-1.76%)
|
20,368 |
| 14 Jul 2008 |
EUR |
28.1863 |
28.7657 |
28.1863 |
28.35 |
28.35 |
-0.97 (-3.31%)
|
5,936 |
| 11 Jul 2008 |
EUR |
29.015 |
29.5392 |
29.015 |
29.32 |
29.32 |
-0.55 (-1.84%)
|
1,120 |
| 10 Jul 2008 |
EUR |
29.9199 |
29.9199 |
29.87 |
29.87 |
29.87 |
-0.8 (-2.61%)
|
16,526 |
| 9 Jul 2008 |
EUR |
30.31 |
30.67 |
30.25 |
30.67 |
30.67 |
+0.19 (+0.62%)
|
139,424 |
| 8 Jul 2008 |
EUR |
29.1384 |
30.48 |
29.0066 |
30.48 |
30.48 |
+0.57 (+1.91%)
|
38,559 |
| 7 Jul 2008 |
EUR |
29.9763 |
30.0588 |
29.91 |
29.91 |
29.91 |
+0.29 (+0.98%)
|
2,658 |
| 4 Jul 2008 |
EUR |
30.08 |
30.08 |
29.62 |
29.62 |
29.62 |
-0.26 (-0.87%)
|
40 |
| 3 Jul 2008 |
EUR |
29.23 |
29.88 |
29.23 |
29.88 |
29.88 |
-0.11 (-0.37%)
|
59,059 |
| 2 Jul 2008 |
EUR |
30.04 |
30.04 |
29.705 |
29.99 |
29.99 |
+0.08 (+0.27%)
|
28,379 |
| 1 Jul 2008 |
EUR |
29.5221 |
29.91 |
29.5221 |
29.91 |
29.91 |
-0.3 (-0.99%)
|
24,000 |
| 27 Jun 2008 |
EUR |
30.1875 |
30.33 |
30.0688 |
30.21 |
30.21 |
-0.15 (-0.49%)
|
5,392 |
| 26 Jun 2008 |
EUR |
31.1375 |
31.365 |
30.36 |
30.36 |
30.36 |
-0.89 (-2.85%)
|
61,527 |
| 25 Jun 2008 |
EUR |
31.2504 |
31.2504 |
31.2504 |
31.2504 |
31.2504 |
+0.1 (+0.32%)
|
0 |
| 24 Jun 2008 |
EUR |
32.1 |
32.17 |
31.0713 |
31.15 |
31.15 |
-1.41 (-4.33%)
|
103,115 |
| 23 Jun 2008 |
EUR |
32.595 |
32.595 |
32.56 |
32.56 |
32.56 |
+0.23 (+0.71%)
|
273 |
| 20 Jun 2008 |
EUR |
32.61 |
32.61 |
32.33 |
32.33 |
32.33 |
-0.48 (-1.46%)
|
1,567 |
| 19 Jun 2008 |
EUR |
32.9625 |
33.25 |
32.81 |
32.81 |
32.81 |
-0.34 (-1.03%)
|
7,235 |
| 18 Jun 2008 |
EUR |
32.9953 |
33.5378 |
32.9953 |
33.15 |
33.15 |
-0.78 (-2.30%)
|
41,180 |
| 17 Jun 2008 |
EUR |
33.3321 |
33.93 |
33.3321 |
33.93 |
33.93 |
+0.28 (+0.83%)
|
55,916 |
| 16 Jun 2008 |
EUR |
33.76 |
33.76 |
33.32 |
33.65 |
33.65 |
+0.67 (+2.03%)
|
60,200 |
