Skip to main content

Bayerische Motoren Werke ADR (OP: BMWYY )

33.05 -0.59 (-1.74%)
Streaming Delayed Price Updated: 3:29 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 33.51 33.75 33.50 33.63 41,841 -0.02(-0.06%)
Jan 26, 2023 33.50 33.65 33.36 33.65 36,868 +0.19(+0.57%)
Jan 25, 2023 33.16 33.51 33.14 33.46 50,847 +0.21(+0.63%)
Jan 24, 2023 32.95 33.41 32.81 33.25 44,959 +0.03(+0.09%)
Jan 23, 2023 32.83 33.28 17.37 33.22 104,151 +0.53(+1.62%)
Jan 20, 2023 32.39 32.69 32.25 32.69 97,638 +0.04(+0.12%)
Jan 19, 2023 32.46 32.70 32.38 32.65 71,451 -0.18(-0.55%)
Jan 18, 2023 33.25 33.30 32.73 32.83 71,783 -0.26(-0.79%)
Jan 17, 2023 33.09 33.37 33.00 33.09 75,951 -0.12(-0.36%)
Jan 13, 2023 32.97 33.23 32.90 33.21 60,147 -0.55(-1.63%)
Jan 12, 2023 33.53 33.82 33.22 33.76 55,743 +0.79(+2.40%)
Jan 11, 2023 32.75 33.02 32.67 32.97 352,637 +0.49(+1.51%)
Jan 10, 2023 32.42 32.51 32.16 32.48 47,201 +0.57(+1.79%)
Jan 09, 2023 32.11 32.36 31.91 31.91 145,402 +0.07(+0.22%)
Jan 06, 2023 30.93 31.91 30.86 31.84 35,521 +0.63(+2.02%)
Jan 05, 2023 31.19 31.32 31.14 31.21 45,404 +0.26(+0.84%)
Jan 04, 2023 30.94 31.09 30.77 30.95 63,225 +0.71(+2.35%)
Jan 03, 2023 30.37 30.46 30.07 30.24 47,500 +0.58(+1.96%)
Dec 30, 2022 29.77 29.77 29.45 29.66 41,317 -0.14(-0.47%)
Dec 29, 2022 29.62 29.84 29.62 29.80 39,699 +0.51(+1.74%)
Dec 28, 2022 29.56 29.56 29.27 29.29 36,715 -0.27(-0.91%)
Dec 27, 2022 29.62 29.68 29.55 29.56 29,401 +0.01(+0.03%)
Dec 23, 2022 29.51 29.70 29.37 29.55 42,785 +0.13(+0.44%)
Dec 22, 2022 29.51 29.51 29.18 29.42 74,463 -0.20(-0.68%)
Dec 21, 2022 29.68 29.79 29.58 29.62 56,482 +0.14(+0.47%)
Dec 20, 2022 29.43 29.63 29.40 29.48 39,965 +0.05(+0.17%)
Dec 19, 2022 29.59 29.70 29.38 29.43 39,072 +0.31(+1.06%)
Dec 16, 2022 29.34 29.37 28.98 29.12 70,929 -0.28(-0.95%)
Dec 15, 2022 29.58 29.58 29.20 29.40 27,263 -0.26(-0.88%)
Dec 14, 2022 29.62 29.96 29.50 29.66 53,165 -0.02(-0.07%)
Dec 13, 2022 30.20 30.30 29.54 29.68 51,090 +0.01(+0.03%)
Dec 12, 2022 29.86 29.86 29.54 29.67 96,706 +0.12(+0.41%)
Dec 09, 2022 29.61 29.78 29.42 29.55 104,266 +0.30(+1.03%)
Dec 08, 2022 29.19 29.28 28.96 29.25 28,971 -0.47(-1.58%)
Dec 07, 2022 29.81 29.90 29.55 29.72 28,407 +0.07(+0.24%)
Dec 06, 2022 30.25 30.25 29.52 29.65 61,835 -0.33(-1.10%)
Dec 05, 2022 30.28 30.36 29.93 29.98 32,095 -0.07(-0.23%)
Dec 02, 2022 29.83 30.11 29.74 30.05 41,696 +0.15(+0.50%)
Dec 01, 2022 30.00 30.15 29.69 29.90 74,077 -0.40(-1.32%)
Nov 30, 2022 29.75 30.32 29.50 30.30 39,530 +0.97(+3.31%)
Nov 29, 2022 29.09 29.44 29.09 29.33 34,479 +0.58(+2.02%)
Nov 28, 2022 29.00 29.17 28.69 28.75 25,127 -0.49(-1.68%)
Nov 25, 2022 29.12 29.24 28.94 29.24 14,490 +0.12(+0.43%)
Nov 23, 2022 28.75 29.24 28.75 29.11 49,033 +0.04(+0.12%)
Nov 22, 2022 28.73 29.08 28.71 29.08 35,196 +0.40(+1.39%)
Nov 21, 2022 28.79 28.79 28.54 28.68 38,547 -0.32(-1.10%)
Nov 18, 2022 28.95 29.11 28.85 29.00 23,610 +0.37(+1.29%)
Nov 17, 2022 28.32 28.63 28.23 28.63 34,676 -0.01(-0.02%)
Nov 16, 2022 28.61 28.75 28.35 28.64 22,911 -0.58(-2.00%)
Nov 15, 2022 29.60 29.60 28.75 29.22 58,047 +0.02(+0.07%)
Nov 14, 2022 29.33 29.58 29.19 29.20 33,880 -0.09(-0.29%)
Nov 11, 2022 28.82 29.36 28.75 29.29 31,815 +1.00(+3.55%)
Nov 10, 2022 27.70 28.28 27.67 28.28 39,220 +1.67(+6.28%)
Nov 09, 2022 26.76 26.98 26.60 26.61 37,805 -0.42(-1.55%)
Nov 08, 2022 26.98 27.16 26.83 27.03 44,944 -0.05(-0.18%)
Nov 07, 2022 26.92 27.21 26.86 27.08 53,931 +0.49(+1.84%)
Nov 04, 2022 26.06 26.59 25.98 26.59 94,369 +1.74(+7.00%)
Nov 03, 2022 24.76 25.14 24.57 24.85 55,152 -1.45(-5.51%)
Nov 02, 2022 26.34 26.89 26.19 26.30 46,344 -0.25(-0.94%)
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.