Bayerische Motoren Werke ADR (OP: BMWYY )

33.35 USD +0.61 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 33.03 33.15 32.70 32.74 23,257 -0.21(-0.64%)
Oct 20, 2021 32.51 33.01 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 32.24 46,848 +0.51(+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 32.35 32.43 46,311 -0.31(-0.95%)
Oct 01, 2021 32.54 32.75 32.18 32.74 56,239 +0.04(+0.12%)
Sep 30, 2021 32.13 33.30 31.85 32.70 75,360 +0.08(+0.25%)
Sep 29, 2021 32.77 32.83 32.59 32.62 51,369 +0.29(+0.90%)
Sep 28, 2021 32.84 33.01 32.15 32.33 40,501 +0.03(+0.09%)
Sep 27, 2021 32.26 32.40 32.14 32.30 42,037 +0.36(+1.13%)
Sep 24, 2021 31.99 31.99 31.77 31.94 35,816 -0.01(-0.03%)
Sep 23, 2021 31.85 32.02 31.82 31.95 50,545 +0.18(+0.57%)
Sep 22, 2021 31.62 32.00 31.62 31.77 37,699 +0.81(+2.62%)
Sep 21, 2021 30.95 31.07 30.75 30.96 56,128 +0.46(+1.51%)
Sep 20, 2021 30.41 30.63 30.17 30.50 57,933 -0.98(-3.11%)
Sep 17, 2021 31.98 31.98 31.39 31.48 49,236 -0.90(-2.79%)
Sep 16, 2021 32.65 32.65 32.24 32.38 35,448 -0.55(-1.67%)
Sep 15, 2021 32.65 32.96 32.60 32.94 43,809 +0.58(+1.78%)
Sep 14, 2021 32.67 32.70 32.29 32.36 64,596 +0.16(+0.50%)
Sep 13, 2021 32.05 32.20 32.00 32.20 48,407 +1.10(+3.54%)
Sep 10, 2021 31.30 31.40 31.03 31.10 53,563 +0.15(+0.48%)
Sep 09, 2021 31.09 31.14 30.91 30.95 34,646 -0.12(-0.39%)
Sep 08, 2021 31.14 31.22 30.91 31.07 47,673 -0.66(-2.08%)
Sep 07, 2021 31.79 31.97 31.70 31.73 32,372 +0.25(+0.79%)
Sep 03, 2021 31.39 31.76 31.39 31.48 30,142 +0.07(+0.24%)
Sep 02, 2021 31.54 31.58 31.35 31.41 28,611 -0.04(-0.11%)
Sep 01, 2021 31.39 31.56 31.33 31.44 34,099 -0.32(-1.01%)
Aug 31, 2021 31.64 31.77 31.51 31.76 36,225 +0.61(+1.96%)
Aug 30, 2021 31.26 31.26 31.08 31.15 28,996 +0.30(+0.97%)
Aug 27, 2021 30.80 30.87 30.50 30.85 23,120 +0.38(+1.25%)
Aug 26, 2021 30.60 30.70 30.44 30.47 31,811 -0.12(-0.39%)
Aug 25, 2021 30.80 30.87 30.59 30.59 37,850 -0.21(-0.67%)
Aug 24, 2021 30.66 30.91 30.66 30.80 66,750 +0.67(+2.21%)
Aug 23, 2021 30.16 30.25 29.99 30.13 46,838 +0.05(+0.17%)
Aug 20, 2021 29.78 30.12 29.63 30.08 35,784 -0.18(-0.59%)
Aug 19, 2021 30.32 30.32 30.10 30.26 44,216 -0.74(-2.39%)
Aug 18, 2021 30.99 31.32 30.92 31.00 44,368 -0.45(-1.43%)
Aug 17, 2021 31.64 31.64 31.30 31.45 42,494 -0.83(-2.57%)
Aug 16, 2021 32.18 32.31 31.86 32.28 88,979 -0.44(-1.33%)
Aug 13, 2021 32.58 32.86 32.58 32.72 72,885 +0.08(+0.26%)
Aug 12, 2021 32.40 32.72 32.35 32.63 52,840 +0.35(+1.08%)
Aug 11, 2021 32.15 32.37 32.15 32.28 34,255 +0.18(+0.56%)
Aug 10, 2021 32.13 32.15 31.92 32.10 66,370 +0.01(+0.03%)
Aug 09, 2021 32.06 32.14 31.83 32.09 64,224 -0.12(-0.37%)
Aug 06, 2021 32.37 32.37 32.17 32.21 14,514 +0.20(+0.61%)
Aug 05, 2021 31.81 32.12 31.81 32.01 16,238 -0.12(-0.36%)
Aug 04, 2021 32.30 32.37 32.05 32.13 31,844 +0.09(+0.28%)
Aug 03, 2021 32.17 32.17 31.82 32.04 72,002 -1.50(-4.47%)
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.