Skip to main content

Bayerische Motoren Werke ADR (OP: BMWYY )

38.53 +0.03 (+0.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 33.87 33.93 33.65 33.80 32,079 -0.32(-0.94%)
Oct 28, 2021 34.01 34.19 33.90 34.12 678,188 -0.21(-0.61%)
Oct 27, 2021 34.25 34.46 34.25 34.33 28,882 +0.08(+0.23%)
Oct 26, 2021 34.49 34.25 41,462 +0.25(+0.74%)
Oct 25, 2021 34.00 34.00 33.82 34.00 54,569 +0.65(+1.95%)
Oct 22, 2021 33.37 33.41 33.18 33.35 27,863 +0.61(+1.86%)
Oct 21, 2021 33.03 33.15 32.70 32.74 23,257 -0.21(-0.64%)
Oct 20, 2021 32.51 33.02 32.41 32.95 34,515 -0.28(-0.84%)
Oct 19, 2021 33.37 33.51 33.18 33.23 242,934 -0.42(-1.25%)
Oct 18, 2021 33.47 33.71 33.29 33.65 189,998 -0.29(-0.85%)
Oct 15, 2021 33.87 33.95 33.68 33.94 21,650 +0.45(+1.34%)
Oct 14, 2021 33.46 33.55 33.40 33.49 25,210 +0.22(+0.66%)
Oct 13, 2021 33.49 33.49 33.09 33.27 26,543 -0.09(-0.27%)
Oct 12, 2021 33.45 33.49 33.22 33.36 23,824 +0.07(+0.21%)
Oct 11, 2021 33.35 33.50 33.22 33.29 39,033 +0.66(+2.02%)
Oct 08, 2021 32.56 32.78 32.52 32.63 30,869 +0.40(+1.23%)
Oct 07, 2021 32.20 32.31 32.10 32.23 46,848 +0.50(+1.59%)
Oct 06, 2021 31.51 31.73 31.34 31.73 64,582 -0.68(-2.10%)
Oct 05, 2021 32.41 32.47 32.18 32.41 115,546 -0.02(-0.06%)
Oct 04, 2021 32.58 32.71 32.34 32.43 46,311 -0.31(-0.95%)
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.