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 30, 2020 22.77 22.83 22.56 22.83 23,800 +0.05(+0.22%)
Oct 29, 2020 22.63 22.88 22.48 22.78 32,722 +0.26(+1.15%)
Oct 28, 2020 22.70 22.85 22.40 22.52 75,276 -1.54(-6.40%)
Oct 27, 2020 24.44 24.44 24.01 24.06 31,458 -0.78(-3.14%)
Oct 26, 2020 24.96 25.03 24.70 24.84 18,873 -0.42(-1.66%)
Oct 23, 2020 25.40 25.41 25.07 25.26 22,500 +0.06(+0.24%)
Oct 22, 2020 25.05 25.34 25.04 25.20 29,551 +0.04(+0.16%)
Oct 21, 2020 25.29 25.43 25.06 25.16 43,205 -0.02(-0.06%)
Oct 20, 2020 25.14 25.33 25.11 25.18 60,037 +0.50(+2.01%)
Oct 19, 2020 24.70 25.20 24.60 24.68 70,888 +0.03(+0.12%)
Oct 16, 2020 24.58 24.80 24.55 24.65 47,400 +0.41(+1.69%)
Oct 15, 2020 23.84 24.32 23.81 24.24 31,890 -0.71(-2.85%)
Oct 14, 2020 25.09 25.19 24.85 24.95 14,293 -0.14(-0.58%)
Oct 13, 2020 25.12 25.22 24.97 25.09 29,736 -0.55(-2.13%)
Oct 12, 2020 25.46 25.69 25.42 25.64 19,292 +0.16(+0.63%)
Oct 09, 2020 25.70 25.70 25.27 25.48 16,400 -0.29(-1.11%)
Oct 08, 2020 25.78 25.84 25.73 25.77 20,873 -0.02(-0.06%)
Oct 07, 2020 25.25 25.79 25.24 25.78 23,321 +0.68(+2.71%)
Oct 06, 2020 25.63 25.69 25.07 25.10 43,459 -0.10(-0.40%)
Oct 05, 2020 25.12 25.20 25.02 25.20 30,346 +0.81(+3.31%)
Oct 02, 2020 24.06 24.44 24.06 24.39 31,300 -0.06(-0.24%)
Oct 01, 2020 24.50 24.59 24.32 24.45 31,799 +0.23(+0.95%)
Sep 30, 2020 24.18 24.45 24.08 24.22 52,124 +0.07(+0.29%)
Sep 29, 2020 24.15 24.23 23.99 24.15 23,340 +0.13(+0.54%)
Sep 28, 2020 23.80 24.02 23.76 24.02 53,995 +0.95(+4.12%)
Sep 25, 2020 22.89 23.10 22.79 23.07 41,700 -0.51(-2.16%)
Sep 24, 2020 23.43 23.69 23.28 23.58 44,954 +0.17(+0.73%)
Sep 23, 2020 23.99 24.05 23.41 23.41 79,231 -0.42(-1.76%)
Sep 22, 2020 23.92 23.92 23.56 23.83 55,310 -0.07(-0.29%)
Sep 21, 2020 23.99 23.99 23.46 23.90 56,069 -1.27(-5.05%)
Sep 18, 2020 25.32 25.41 25.02 25.17 39,100 -0.40(-1.58%)
Sep 17, 2020 25.29 25.59 25.29 25.57 43,914 +0.34(+1.33%)
Sep 16, 2020 25.28 25.46 25.22 25.24 63,743 -0.05(-0.20%)
Sep 15, 2020 25.66 25.66 25.28 25.29 49,512 +0.02(+0.08%)
Sep 14, 2020 25.41 25.41 25.16 25.27 66,904 +0.00(+0.00%)
Sep 11, 2020 25.07 25.41 25.03 25.27 29,300 +0.45(+1.79%)
Sep 10, 2020 25.42 25.52 24.78 24.82 49,020 -0.21(-0.82%)
Sep 09, 2020 25.09 25.16 25.00 25.03 104,719 +0.40(+1.62%)
Sep 08, 2020 24.49 24.94 24.49 24.63 65,626 +0.12(+0.50%)
Sep 04, 2020 24.28 24.60 23.90 24.51 44,000 +0.71(+2.97%)
Sep 03, 2020 24.16 24.29 23.75 23.80 30,092 -0.20(-0.83%)
Sep 02, 2020 23.83 24.00 23.76 24.00 38,009 +0.22(+0.93%)
Sep 01, 2020 23.90 23.94 23.75 23.78 25,491 -0.20(-0.83%)
Aug 31, 2020 24.34 24.34 23.91 23.98 42,639 +0.34(+1.44%)
Aug 28, 2020 23.65 23.68 23.50 23.64 41,900 +0.26(+1.11%)
Aug 27, 2020 23.81 23.81 23.30 23.38 53,078 -0.05(-0.20%)
Aug 26, 2020 23.18 23.43 23.18 23.43 54,444 +0.57(+2.48%)
Aug 25, 2020 22.77 22.86 22.68 22.86 35,018 +0.04(+0.18%)
Aug 24, 2020 22.68 22.91 22.67 22.82 33,097 +0.52(+2.33%)
Aug 21, 2020 22.12 22.33 22.10 22.30 29,900 -0.36(-1.59%)
Aug 20, 2020 22.49 22.70 22.44 22.66 18,631 -0.16(-0.72%)
Aug 19, 2020 22.91 23.10 22.81 22.82 33,885 -0.05(-0.20%)
Aug 18, 2020 22.96 22.99 22.69 22.87 36,921 +0.00(+0.00%)
Aug 17, 2020 22.96 22.96 22.80 22.87 55,058 +0.07(+0.31%)
Aug 14, 2020 22.72 22.97 22.69 22.80 34,700 -0.04(-0.15%)
Aug 13, 2020 23.05 23.15 22.77 22.84 29,975 -0.30(-1.32%)
Aug 12, 2020 23.39 23.42 23.06 23.14 29,918 +0.59(+2.62%)
Aug 11, 2020 22.97 23.00 22.55 22.55 67,888 +0.85(+3.91%)
Aug 10, 2020 21.52 21.73 21.47 21.70 25,100 +0.10(+0.45%)
Aug 07, 2020 21.49 21.75 21.48 21.61 31,200 -0.29(-1.35%)
Aug 06, 2020 21.98 21.98 21.64 21.90 31,694 -0.17(-0.77%)
Aug 05, 2020 21.89 22.19 21.87 22.07 58,682 -0.74(-3.24%)
Aug 04, 2020 22.36 22.90 22.34 22.81 62,408 +0.81(+3.68%)
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.