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 (%)
Mar 31, 2023 36.63 36.63 36.41 36.48 17,292 -0.09(-0.26%)
Mar 30, 2023 36.41 36.60 36.35 36.58 42,082 +0.81(+2.26%)
Mar 29, 2023 35.67 35.81 35.59 35.77 29,263 +0.10(+0.28%)
Mar 28, 2023 35.65 35.86 35.56 35.67 40,260 +0.17(+0.48%)
Mar 27, 2023 35.74 35.74 35.42 35.50 36,767 +0.37(+1.05%)
Mar 24, 2023 34.88 35.17 34.70 35.13 32,741 -0.25(-0.71%)
Mar 23, 2023 35.59 35.90 35.26 35.38 33,296 +0.18(+0.51%)
Mar 22, 2023 35.36 35.77 35.20 35.20 46,347 +0.09(+0.26%)
Mar 21, 2023 35.00 35.18 34.85 35.11 52,172 +0.82(+2.39%)
Mar 20, 2023 33.90 34.29 33.90 34.29 61,607 +0.65(+1.93%)
Mar 17, 2023 33.50 33.76 33.24 33.64 65,616 -0.38(-1.12%)
Mar 16, 2023 33.30 34.02 33.29 34.02 50,997 +0.32(+0.95%)
Mar 15, 2023 32.96 33.75 32.96 33.70 74,330 -0.42(-1.23%)
Mar 14, 2023 33.89 34.18 33.78 34.12 27,865 +0.26(+0.77%)
Mar 13, 2023 33.69 33.97 33.62 33.86 42,360 -0.65(-1.89%)
Mar 10, 2023 34.59 34.94 34.44 34.51 35,507 -0.25(-0.72%)
Mar 09, 2023 34.95 35.18 34.70 34.76 44,988 -0.61(-1.72%)
Mar 08, 2023 35.51 35.73 35.34 35.37 208,378 +0.01(+0.03%)
Mar 07, 2023 36.00 36.00 35.33 35.36 16,107 -0.63(-1.75%)
Mar 06, 2023 36.02 36.12 35.95 35.99 39,637 -0.03(-0.08%)
Mar 03, 2023 35.91 36.07 35.64 36.02 38,227 +0.88(+2.50%)
Mar 02, 2023 34.76 35.21 34.75 35.14 37,025 -0.12(-0.34%)
Mar 01, 2023 35.48 35.57 35.19 35.26 28,710 +0.85(+2.47%)
Feb 28, 2023 34.87 34.87 34.39 34.41 23,734 -0.31(-0.89%)
Feb 27, 2023 34.69 34.88 34.60 34.72 52,360 +0.52(+1.52%)
Feb 24, 2023 34.50 34.60 34.12 34.20 24,656 -1.12(-3.17%)
Feb 23, 2023 35.20 35.37 35.03 35.32 19,230 +0.58(+1.65%)
Feb 22, 2023 34.84 34.97 34.66 34.74 43,617 -0.27(-0.76%)
Feb 21, 2023 35.05 35.20 34.89 35.01 43,991 -0.59(-1.67%)
Feb 17, 2023 35.34 35.67 35.23 35.60 29,911 +0.42(+1.21%)
Feb 16, 2023 35.00 35.50 34.92 35.18 32,476 -0.25(-0.71%)
Feb 15, 2023 35.13 35.43 35.07 35.43 18,695 +0.28(+0.80%)
Feb 14, 2023 34.85 35.29 34.77 35.15 30,320 +0.24(+0.69%)
Feb 13, 2023 34.90 35.00 34.80 34.91 60,081 +0.05(+0.16%)
Feb 10, 2023 34.89 34.89 34.68 34.85 25,363 -0.51(-1.43%)
Feb 09, 2023 35.54 35.66 35.29 35.36 51,773 +0.56(+1.61%)
Feb 08, 2023 35.03 35.09 34.75 34.80 38,750 -0.04(-0.11%)
Feb 07, 2023 34.64 35.01 34.42 34.84 91,500 +0.25(+0.72%)
Feb 06, 2023 34.74 34.87 34.52 34.59 1,088,758 -0.38(-1.09%)
Feb 03, 2023 35.22 35.42 34.92 34.97 178,606 -0.54(-1.52%)
Feb 02, 2023 35.49 35.90 35.26 35.51 149,178 +0.46(+1.31%)
Feb 01, 2023 34.09 35.15 34.09 35.05 71,143 +1.20(+3.55%)
Jan 31, 2023 33.44 33.85 33.37 33.85 32,624 +0.86(+2.61%)
Jan 30, 2023 33.24 33.31 32.99 32.99 34,934 -0.64(-1.90%)
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%)
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.