Skip to main content

Bayerische Motoren Werke ADR (OP: BMWYY )

38.54 +0.04 (+0.10%)
Streaming Delayed Price Updated: 1:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 30.19 30.50 30.16 30.45 26,113 -0.01(-0.03%)
Mar 30, 2017 30.45 30.66 30.41 30.46 29,565 +0.01(+0.03%)
Mar 29, 2017 30.27 30.45 30.22 30.45 39,675 -0.10(-0.33%)
Mar 28, 2017 30.27 30.65 30.25 30.55 38,690 +0.31(+1.03%)
Mar 27, 2017 29.96 30.26 29.94 30.24 29,564 +0.07(+0.23%)
Mar 24, 2017 29.87 30.23 29.87 30.17 29,488 +0.40(+1.36%)
Mar 23, 2017 29.53 29.87 29.52 29.77 39,745 -0.07(-0.25%)
Mar 22, 2017 29.68 29.84 29.53 29.84 141,236 +0.12(+0.42%)
Mar 21, 2017 30.26 30.27 29.66 29.71 216,453 +0.20(+0.66%)
Mar 20, 2017 29.44 29.55 29.40 29.52 42,864 -0.06(-0.20%)
Mar 17, 2017 29.84 29.85 29.55 29.58 209,417 -0.44(-1.45%)
Mar 16, 2017 29.92 30.05 29.78 30.02 36,623 +0.14(+0.49%)
Mar 15, 2017 29.38 29.87 29.37 29.87 66,176 +0.37(+1.25%)
Mar 14, 2017 29.61 29.64 29.46 29.50 46,398 -0.37(-1.24%)
Mar 13, 2017 29.82 29.91 29.78 29.87 31,648 +0.14(+0.47%)
Mar 10, 2017 29.82 29.82 29.60 29.73 35,688 -0.07(-0.23%)
Mar 09, 2017 29.81 29.96 29.65 29.80 51,819 -0.56(-1.83%)
Mar 08, 2017 30.54 30.56 30.33 30.36 62,457 +0.01(+0.02%)
Mar 07, 2017 30.39 30.49 30.28 30.35 36,277 -0.11(-0.36%)
Mar 06, 2017 30.61 30.61 30.38 30.46 25,083 -0.25(-0.81%)
Mar 03, 2017 30.73 30.77 30.50 30.71 50,092 +0.26(+0.85%)
Mar 02, 2017 30.50 30.60 30.42 30.45 26,354 -0.02(-0.05%)
Mar 01, 2017 30.26 30.55 30.23 30.46 53,108 +0.71(+2.40%)
Feb 28, 2017 29.93 29.97 29.73 29.75 29,303 -0.18(-0.62%)
Feb 27, 2017 29.84 29.95 29.83 29.93 29,907 +0.16(+0.55%)
Feb 24, 2017 29.60 29.77 29.50 29.77 56,831 -0.50(-1.65%)
Feb 23, 2017 30.62 30.62 30.20 30.27 31,349 -0.29(-0.95%)
Feb 22, 2017 30.32 30.60 30.24 30.56 33,485 +0.08(+0.26%)
Feb 21, 2017 30.18 30.48 30.15 30.48 35,781 +0.34(+1.13%)
Feb 17, 2017 30.14 30.14 30.14 0 -0.26(-0.86%)
Feb 16, 2017 30.31 30.40 30.25 30.40 34,056 -0.06(-0.20%)
Feb 15, 2017 29.97 30.46 29.94 30.46 30,478 -0.06(-0.20%)
Feb 14, 2017 30.48 30.52 30.35 30.52 26,209 -0.06(-0.20%)
Feb 13, 2017 30.71 30.77 30.56 30.58 162,541 +0.45(+1.50%)
Feb 10, 2017 29.99 30.20 29.99 30.13 21,019 -0.00(-0.01%)
Feb 09, 2017 29.93 30.20 29.89 30.13 26,280 +0.37(+1.24%)
Feb 08, 2017 29.47 29.80 29.44 29.76 29,473 +0.32(+1.09%)
Feb 07, 2017 29.55 29.57 29.37 29.44 51,029 -0.18(-0.61%)
Feb 06, 2017 29.56 29.68 29.53 29.62 56,245 -0.61(-2.02%)
Feb 03, 2017 30.16 30.27 30.13 30.23 52,443 -0.04(-0.15%)
Feb 02, 2017 30.34 30.38 30.20 30.27 31,497 -0.13(-0.41%)
Feb 01, 2017 30.63 30.66 30.25 30.40 60,027 -0.01(-0.03%)
Jan 31, 2017 30.76 30.81 30.26 30.41 368,231 -0.37(-1.20%)
Jan 30, 2017 30.67 30.84 30.55 30.78 86,833 -0.38(-1.22%)
Jan 27, 2017 31.15 31.24 31.09 31.16 39,136 -0.20(-0.64%)
Jan 26, 2017 31.37 31.44 31.21 31.36 41,803 -0.48(-1.51%)
Jan 25, 2017 31.72 31.94 31.71 31.84 22,173 +0.44(+1.40%)
Jan 24, 2017 31.19 31.40 31.19 31.40 39,565 +0.44(+1.42%)
Jan 23, 2017 30.87 31.01 30.78 30.96 70,755 -0.10(-0.32%)
Jan 20, 2017 30.90 31.06 30.89 31.06 29,463 +0.35(+1.14%)
Jan 19, 2017 30.81 30.82 30.65 30.71 65,001 -0.22(-0.71%)
Jan 18, 2017 30.86 30.95 30.81 30.93 42,892 +0.02(+0.05%)
Jan 17, 2017 30.92 31.04 30.82 30.91 70,291 -0.12(-0.40%)
Jan 13, 2017 31.04 31.04 31.04 0 -0.21(-0.66%)
Jan 12, 2017 31.67 31.72 30.80 31.25 66,163 -0.47(-1.49%)
Jan 11, 2017 31.30 31.80 31.27 31.72 38,072 +0.17(+0.54%)
Jan 10, 2017 31.46 31.69 31.45 31.55 28,188 -0.01(-0.03%)
Jan 09, 2017 31.55 31.67 31.36 31.56 66,531 -0.24(-0.75%)
Jan 06, 2017 31.67 31.92 31.60 31.80 51,589 -0.03(-0.09%)
Jan 05, 2017 31.69 31.96 31.69 31.83 33,815 +0.39(+1.24%)
Jan 04, 2017 31.19 31.48 31.18 31.44 95,040 -0.12(-0.38%)
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.