Skip to main content

Bayerische Motoren Werke ADR (OP: BMWYY )

38.50 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 35.33 35.35 35.03 35.14 35,366 -0.31(-0.87%)
Aug 30, 2023 35.49 35.69 35.36 35.45 36,984 -0.09(-0.25%)
Aug 29, 2023 34.97 35.55 34.94 35.54 37,973 +0.56(+1.60%)
Aug 28, 2023 34.84 34.98 34.81 34.98 32,498 +0.02(+0.06%)
Aug 25, 2023 34.92 35.11 34.59 34.96 33,386 +0.07(+0.20%)
Aug 24, 2023 35.28 35.31 34.81 34.89 54,280 -0.87(-2.43%)
Aug 23, 2023 35.71 35.78 35.61 35.76 42,665 -0.29(-0.80%)
Aug 22, 2023 36.38 36.38 36.02 36.05 43,700 -0.15(-0.41%)
Aug 21, 2023 36.10 36.27 35.95 36.20 42,735 +0.62(+1.74%)
Aug 18, 2023 35.42 35.71 35.32 35.58 50,389 -0.28(-0.78%)
Aug 17, 2023 36.15 36.16 35.79 35.86 34,022 -0.19(-0.53%)
Aug 16, 2023 36.37 36.53 36.01 36.05 47,011 +0.04(+0.11%)
Aug 15, 2023 36.18 36.35 36.01 36.01 25,304 -0.48(-1.32%)
Aug 14, 2023 36.40 36.62 36.15 36.49 41,094 -0.04(-0.11%)
Aug 11, 2023 36.59 36.82 36.52 36.53 28,191 -0.62(-1.67%)
Aug 10, 2023 37.41 37.72 37.14 37.15 35,220 -0.16(-0.43%)
Aug 09, 2023 37.46 37.46 37.13 37.31 28,564 -0.08(-0.21%)
Aug 08, 2023 37.12 37.43 37.00 37.39 33,874 -0.78(-2.04%)
Aug 07, 2023 38.10 38.20 37.80 38.17 22,712 +0.08(+0.21%)
Aug 04, 2023 38.21 38.47 37.98 38.09 24,121 +0.49(+1.30%)
Aug 03, 2023 37.80 37.87 37.57 37.60 38,424 -0.77(-2.02%)
Aug 02, 2023 38.47 38.62 38.09 38.38 30,656 -0.08(-0.21%)
Aug 01, 2023 38.78 39.03 38.40 38.45 52,390 -2.23(-5.47%)
Jul 31, 2023 41.00 41.00 40.62 40.68 32,045 -0.15(-0.37%)
Jul 28, 2023 40.51 41.03 40.49 40.83 26,417 +0.89(+2.23%)
Jul 27, 2023 40.07 40.43 39.94 39.94 66,130 +0.11(+0.28%)
Jul 26, 2023 39.16 40.00 39.15 39.83 46,589 -0.10(-0.25%)
Jul 25, 2023 39.86 40.00 39.82 39.93 29,602 -0.13(-0.32%)
Jul 24, 2023 39.86 40.17 39.86 40.05 37,929 +0.21(+0.54%)
Jul 21, 2023 40.24 40.24 39.83 39.84 32,358 -0.04(-0.10%)
Jul 20, 2023 40.25 40.42 39.72 39.88 71,360 -0.13(-0.32%)
Jul 19, 2023 40.01 40.15 39.93 40.01 85,252 -0.23(-0.57%)
Jul 18, 2023 40.06 40.27 40.06 40.24 56,409 +0.12(+0.30%)
Jul 17, 2023 39.97 40.19 39.78 40.12 70,281 +0.27(+0.68%)
Jul 14, 2023 39.92 40.17 39.85 39.85 21,251 -0.24(-0.60%)
Jul 13, 2023 40.08 40.21 39.96 40.09 26,860 +0.16(+0.39%)
Jul 12, 2023 39.49 39.99 39.45 39.93 21,173 +0.76(+1.95%)
Jul 11, 2023 39.02 39.27 38.97 39.17 34,370 -0.34(-0.86%)
Jul 10, 2023 39.41 39.53 39.33 39.51 19,451 +0.30(+0.77%)
Jul 07, 2023 39.24 39.39 39.10 39.21 44,094 -0.18(-0.46%)
Jul 06, 2023 39.86 39.86 39.08 39.39 60,625 -1.26(-3.10%)
Jul 05, 2023 40.70 40.81 40.48 40.65 84,344 -0.33(-0.81%)
Jul 03, 2023 40.91 40.98 40.81 40.98 17,182 -0.12(-0.29%)
Jun 30, 2023 40.88 41.16 40.88 41.10 33,976 +0.80(+2.00%)
Jun 29, 2023 40.31 40.42 40.19 40.30 20,032 +0.38(+0.94%)
Jun 28, 2023 39.88 40.16 39.80 39.92 40,902 +0.25(+0.63%)
Jun 27, 2023 39.50 39.70 39.34 39.67 41,942 -0.03(-0.08%)
Jun 26, 2023 39.76 39.80 39.48 39.70 25,308 +0.25(+0.63%)
Jun 23, 2023 39.29 39.60 39.13 39.45 30,086 -0.50(-1.25%)
Jun 22, 2023 39.76 39.97 39.71 39.95 27,747 -0.26(-0.65%)
Jun 21, 2023 40.38 40.38 40.07 40.21 54,046 -0.10(-0.25%)
Jun 20, 2023 40.25 40.36 40.11 40.31 25,487 -0.34(-0.84%)
Jun 16, 2023 40.66 40.88 40.40 40.65 31,825 -0.54(-1.31%)
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.