Bayerische Motoren Werke ADR (OP: BMWYY )

33.11 -0.31 (-0.93%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 33.63 33.70 33.31 33.42 93,658 -0.83(-2.42%)
May 21, 2024 34.17 34.36 34.15 34.25 145,999 +0.01(+0.03%)
May 20, 2024 34.60 34.60 34.20 34.24 73,843 -0.48(-1.38%)
May 17, 2024 34.80 34.91 34.67 34.72 108,746 -0.14(-0.40%)
May 16, 2024 34.97 35.24 34.80 34.86 142,849 -1.99(-5.40%)
May 15, 2024 37.38 37.38 36.61 36.85 111,586 -0.35(-0.95%)
May 14, 2024 37.50 37.52 37.08 37.20 159,692 +0.20(+0.53%)
May 13, 2024 36.78 37.22 36.76 37.01 68,070 +0.52(+1.43%)
May 10, 2024 36.42 36.49 36.28 36.49 56,653 -0.14(-0.38%)
May 09, 2024 36.46 36.63 36.39 36.63 63,166 +0.41(+1.13%)
May 08, 2024 35.89 36.37 35.87 36.22 102,371 -1.27(-3.39%)
May 07, 2024 37.21 37.53 37.15 37.49 52,317 +0.37(+1.00%)
May 06, 2024 37.08 37.14 36.91 37.12 50,379 +0.22(+0.60%)
May 03, 2024 36.99 37.05 36.77 36.90 45,911 +0.32(+0.87%)
May 02, 2024 36.47 36.63 33.98 36.58 56,250 +0.00(+0.01%)
May 01, 2024 35.51 36.93 35.51 36.58 33,319 +0.23(+0.63%)
Apr 30, 2024 36.41 36.86 36.30 36.35 87,980 -1.88(-4.92%)
Apr 29, 2024 38.21 38.28 38.07 38.23 47,276 +0.27(+0.71%)
Apr 26, 2024 37.86 38.11 37.83 37.96 36,348 +0.36(+0.95%)
Apr 25, 2024 37.40 37.70 37.25 37.60 60,219 -0.47(-1.23%)
Apr 24, 2024 37.81 38.09 37.71 38.07 24,210 -0.10(-0.26%)
Apr 23, 2024 37.74 38.17 37.72 38.17 33,239 +0.30(+0.79%)
Apr 22, 2024 37.69 37.90 37.55 37.87 51,102 +0.37(+0.99%)
Apr 19, 2024 37.74 37.85 37.36 37.50 54,238 -0.33(-0.87%)
Apr 18, 2024 37.73 38.19 37.73 37.83 36,618 +0.11(+0.30%)
Apr 17, 2024 37.88 37.88 37.51 37.72 32,662 -0.09(-0.25%)
Apr 16, 2024 37.74 37.87 37.39 37.81 79,052 -0.80(-2.07%)
Apr 15, 2024 39.51 39.61 38.60 38.61 64,143 +0.01(+0.03%)
Apr 12, 2024 39.27 39.33 38.56 38.60 84,679 -1.57(-3.90%)
Apr 11, 2024 40.26 40.26 39.56 40.17 70,536 +0.27(+0.67%)
Apr 10, 2024 40.11 40.53 39.80 39.90 83,659 -1.47(-3.55%)
Apr 09, 2024 41.64 41.64 41.14 41.37 29,896 -0.02(-0.05%)
Apr 08, 2024 41.49 41.55 41.28 41.39 66,546 +0.69(+1.70%)
Apr 05, 2024 40.51 40.80 40.35 40.70 49,463 -0.20(-0.49%)
Apr 04, 2024 41.47 41.65 40.84 40.90 102,136 +0.49(+1.21%)
Apr 03, 2024 39.66 40.50 39.66 40.41 134,835 +2.03(+5.29%)
Apr 02, 2024 38.50 38.50 38.30 38.38 121,972 -0.11(-0.29%)
Apr 01, 2024 38.69 38.75 37.97 38.49 34,260 -0.04(-0.10%)
Mar 28, 2024 38.40 38.61 38.40 38.53 46,218 +0.03(+0.08%)
Mar 27, 2024 38.28 38.50 38.11 38.50 49,329 +0.14(+0.36%)
Mar 26, 2024 38.54 38.62 38.36 38.36 48,084 -0.04(-0.10%)
Mar 25, 2024 38.23 38.44 37.77 38.40 265,630 +0.69(+1.83%)
Mar 22, 2024 37.48 37.77 37.34 37.71 339,032 -0.15(-0.40%)
Mar 21, 2024 38.41 38.49 37.85 37.86 85,973 -1.21(-3.10%)
Mar 20, 2024 38.48 39.07 38.32 39.07 42,304 +0.13(+0.33%)
Mar 19, 2024 38.84 38.95 38.67 38.94 44,228 +0.44(+1.14%)
Mar 18, 2024 38.74 38.74 38.46 38.50 60,969 -0.04(-0.10%)
Mar 15, 2024 38.87 39.01 38.40 38.54 36,363 +0.42(+1.10%)
Mar 14, 2024 38.91 38.94 38.12 38.12 120,612 -1.63(-4.10%)
Mar 13, 2024 39.77 39.92 39.66 39.75 97,705 -0.36(-0.90%)
Mar 12, 2024 39.66 40.11 39.51 40.11 58,734 +1.10(+2.82%)
Mar 11, 2024 38.99 39.08 38.81 39.01 39,414 +0.04(+0.12%)
Mar 08, 2024 39.36 39.38 38.92 38.97 62,988 -0.00(-0.01%)
Mar 07, 2024 38.94 39.16 38.84 38.97 106,975 -0.24(-0.61%)
Mar 06, 2024 39.35 39.40 39.07 39.21 41,431 -0.32(-0.81%)
Mar 05, 2024 39.53 39.76 39.50 39.53 32,515 -0.30(-0.75%)
Mar 04, 2024 39.67 39.97 39.62 39.83 30,872 +0.13(+0.33%)
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.