Bayerische Motoren Werke ADR (OP: BMWYY )

33.69 USD +0.12 (+0.36%)
Official Closing Price Updated: 3:58 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 33.48 33.69 33.26 33.69 29,763 +0.12(+0.36%)
Jul 23, 2021 33.70 33.70 33.47 33.57 40,597 +0.82(+2.50%)
Jul 22, 2021 33.23 33.39 32.74 32.75 112,011 -0.49(-1.47%)
Jul 21, 2021 33.12 33.50 33.06 33.24 25,482 +0.43(+1.31%)
Jul 20, 2021 32.32 32.89 32.20 32.81 50,755 +0.31(+0.95%)
Jul 19, 2021 32.71 32.73 32.30 32.50 50,703 -1.05(-3.13%)
Jul 16, 2021 34.23 34.29 33.50 33.55 36,486 -0.92(-2.67%)
Jul 15, 2021 34.42 34.47 34.27 34.47 32,667 -0.50(-1.43%)
Jul 14, 2021 35.00 35.12 34.86 34.97 16,615 +0.28(+0.81%)
Jul 13, 2021 35.04 35.07 34.62 34.69 35,072 -0.47(-1.34%)
Jul 12, 2021 34.82 35.23 34.69 35.16 41,329 +0.46(+1.33%)
Jul 09, 2021 34.44 34.82 34.33 34.70 77,531 +1.31(+3.92%)
Jul 08, 2021 33.43 33.53 33.06 33.39 33,774 -0.67(-1.97%)
Jul 07, 2021 33.92 34.13 33.83 34.06 36,454 +0.06(+0.18%)
Jul 06, 2021 34.65 34.65 33.91 34.00 59,262 -1.68(-4.71%)
Jul 02, 2021 35.79 35.79 35.50 35.68 27,763 +0.02(+0.06%)
Jul 01, 2021 35.48 35.75 35.41 35.66 22,922 +0.17(+0.46%)
Jun 30, 2021 35.58 35.65 35.36 35.49 36,019 -0.80(-2.21%)
Jun 29, 2021 36.49 36.49 36.21 36.30 28,529 +0.11(+0.31%)
Jun 28, 2021 36.58 36.58 36.10 36.19 40,598 -0.65(-1.75%)
Jun 25, 2021 36.72 36.95 36.72 36.83 13,396 +0.00(+0.00%)
Jun 24, 2021 36.91 37.02 36.78 36.83 62,250 +0.34(+0.93%)
Jun 23, 2021 36.90 37.01 36.45 36.49 21,776 -0.61(-1.66%)
Jun 22, 2021 36.98 37.18 36.80 37.10 33,147 -0.05(-0.12%)
Jun 21, 2021 36.69 37.18 36.62 37.15 48,087 +1.06(+2.92%)
Jun 18, 2021 36.06 36.36 35.88 36.10 36,200 -0.94(-2.55%)
Jun 17, 2021 37.41 37.46 36.90 37.04 107,896 -0.44(-1.17%)
Jun 16, 2021 37.57 37.79 37.25 37.48 75,985 -0.76(-1.97%)
Jun 15, 2021 38.20 38.29 38.16 38.24 15,594 -0.24(-0.61%)
Jun 14, 2021 38.20 38.48 38.20 38.47 47,829 +0.15(+0.38%)
Jun 11, 2021 38.09 38.36 38.08 38.33 49,764 +0.55(+1.44%)
Jun 10, 2021 37.96 38.20 37.69 37.78 46,832 -0.72(-1.87%)
Jun 09, 2021 38.62 38.63 38.31 38.50 70,514 -0.37(-0.95%)
Jun 08, 2021 38.81 38.89 38.62 38.87 28,691 -0.24(-0.61%)
Jun 07, 2021 38.73 39.63 38.71 39.11 76,739 +0.71(+1.85%)
Jun 04, 2021 38.33 38.42 38.11 38.40 26,998 +0.40(+1.05%)
Jun 03, 2021 37.87 38.10 37.66 38.00 61,836 +1.25(+3.40%)
Jun 02, 2021 36.80 36.87 36.69 36.75 29,416 +0.41(+1.13%)
Jun 01, 2021 36.09 36.41 36.09 36.34 49,452 +0.88(+2.48%)
May 28, 2021 35.55 35.55 35.39 35.46 13,536 -0.26(-0.73%)
May 27, 2021 35.42 35.80 35.42 35.72 41,013 +0.46(+1.30%)
May 26, 2021 34.97 35.27 34.91 35.26 23,684 +0.08(+0.23%)
May 25, 2021 35.31 35.43 35.01 35.18 31,804 +0.05(+0.16%)
May 24, 2021 34.88 35.25 34.70 35.12 35,861 +0.37(+1.05%)
May 21, 2021 34.85 34.85 34.55 34.76 21,935 -0.13(-0.37%)
May 20, 2021 34.29 34.99 34.24 34.89 23,042 +0.78(+2.30%)
May 19, 2021 34.00 34.23 33.78 34.10 25,400 -0.44(-1.26%)
May 18, 2021 34.36 34.65 34.23 34.54 30,475 +0.16(+0.45%)
May 17, 2021 34.15 34.45 34.10 34.38 25,068 +0.32(+0.95%)
May 14, 2021 33.84 34.06 33.73 34.06 29,225 +0.89(+2.68%)
May 13, 2021 32.99 33.20 32.84 33.17 40,265 -0.81(-2.38%)
May 12, 2021 34.01 34.09 33.74 33.98 25,215 -0.09(-0.26%)
May 11, 2021 34.08 34.44 33.69 34.07 28,044 -0.19(-0.55%)
May 10, 2021 34.69 34.69 34.26 34.26 33,031 +0.19(+0.57%)
May 07, 2021 33.84 34.12 33.78 34.07 31,524 +0.44(+1.30%)
May 06, 2021 33.60 33.69 33.37 33.63 38,591 +0.41(+1.22%)
May 05, 2021 33.14 33.33 33.00 33.22 70,143 +0.29(+0.90%)
May 04, 2021 33.24 33.33 32.72 32.93 60,037 -0.99(-2.93%)
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.