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 (%)
Jul 31, 2017 30.22 30.62 30.20 30.62 24,665 +0.15(+0.48%)
Jul 28, 2017 30.25 30.51 30.21 30.47 37,846 +0.06(+0.19%)
Jul 27, 2017 30.53 30.53 30.20 30.41 78,643 -0.38(-1.22%)
Jul 26, 2017 30.63 30.82 30.54 30.79 37,952 +0.00(+0.00%)
Jul 25, 2017 30.69 30.85 30.66 30.79 103,753 +0.07(+0.23%)
Jul 24, 2017 30.52 30.72 30.46 30.72 61,359 -0.80(-2.54%)
Jul 21, 2017 31.50 31.58 31.40 31.52 57,658 -0.73(-2.26%)
Jul 20, 2017 32.43 32.43 32.12 32.25 45,714 +0.30(+0.94%)
Jul 19, 2017 31.93 32.07 31.90 31.95 166,523 -0.15(-0.47%)
Jul 18, 2017 31.98 32.15 31.95 32.10 116,880 +0.10(+0.31%)
Jul 17, 2017 31.97 32.04 31.94 32.00 38,005 -0.14(-0.44%)
Jul 14, 2017 31.82 32.14 31.76 32.14 43,486 +0.03(+0.10%)
Jul 13, 2017 32.14 32.24 32.00 32.11 30,036 +0.04(+0.12%)
Jul 12, 2017 32.22 32.25 31.93 32.07 49,368 +0.26(+0.82%)
Jul 11, 2017 31.57 31.88 31.56 31.81 123,997 +0.71(+2.30%)
Jul 10, 2017 30.89 31.13 30.87 31.09 29,892 +0.02(+0.05%)
Jul 07, 2017 30.81 31.09 30.75 31.08 30,081 +0.11(+0.36%)
Jul 06, 2017 30.84 31.08 30.80 30.97 27,839 +0.06(+0.19%)
Jul 05, 2017 30.88 30.93 30.73 30.91 165,440 -0.54(-1.72%)
Jul 03, 2017 31.57 31.67 31.44 31.45 21,619 +0.29(+0.93%)
Jun 30, 2017 31.22 31.22 30.95 31.16 48,131 -0.40(-1.27%)
Jun 29, 2017 31.62 31.64 31.35 31.56 30,875 -0.27(-0.83%)
Jun 28, 2017 31.70 31.83 31.61 31.82 47,775 +0.64(+2.05%)
Jun 27, 2017 31.18 31.37 31.12 31.18 30,314 +0.00(+0.02%)
Jun 26, 2017 31.26 31.34 31.16 31.18 90,457 +0.02(+0.06%)
Jun 23, 2017 31.01 31.25 30.97 31.16 73,067 -0.06(-0.19%)
Jun 22, 2017 31.25 31.41 31.22 31.22 98,347 +0.10(+0.32%)
Jun 21, 2017 30.99 31.12 30.89 31.12 22,647 +0.12(+0.39%)
Jun 20, 2017 31.19 31.24 30.94 31.00 54,182 -0.34(-1.08%)
Jun 19, 2017 31.39 31.46 31.27 31.34 40,950 +0.13(+0.42%)
Jun 16, 2017 31.21 31.22 31.05 31.21 34,766 +0.19(+0.61%)
Jun 15, 2017 30.86 31.06 30.84 31.02 124,356 -0.55(-1.74%)
Jun 14, 2017 31.76 31.76 31.44 31.57 33,664 -0.30(-0.94%)
Jun 13, 2017 31.84 31.93 31.75 31.87 164,745 +0.10(+0.31%)
Jun 12, 2017 31.74 31.85 31.67 31.77 37,220 +0.36(+1.15%)
Jun 09, 2017 31.42 31.55 31.39 31.41 32,139 -0.07(-0.22%)
Jun 08, 2017 31.42 31.58 31.39 31.48 23,161 -0.33(-1.04%)
Jun 07, 2017 31.87 31.87 31.68 31.81 34,201 -0.03(-0.09%)
Jun 06, 2017 31.78 31.89 31.73 31.84 32,180 -0.32(-1.00%)
Jun 05, 2017 32.20 32.24 32.04 32.16 27,712 -0.27(-0.82%)
Jun 02, 2017 31.95 32.50 31.95 32.43 23,355 +0.57(+1.78%)
Jun 01, 2017 31.61 31.91 31.58 31.86 29,355 +0.55(+1.76%)
May 31, 2017 31.36 31.42 31.20 31.31 71,784 -0.14(-0.45%)
May 30, 2017 31.40 31.51 31.37 31.45 51,244 +0.01(+0.03%)
May 26, 2017 31.33 31.45 31.30 31.44 68,414 -0.46(-1.44%)
May 25, 2017 31.82 31.91 31.76 31.90 87,538 -0.14(-0.44%)
May 24, 2017 31.89 32.05 31.83 32.04 225,014 -0.11(-0.34%)
May 23, 2017 32.41 32.41 32.07 32.15 128,984 +0.16(+0.50%)
May 22, 2017 32.06 32.18 31.93 31.99 352,042 -0.17(-0.53%)
May 19, 2017 32.30 32.34 32.11 32.16 278,014 +0.54(+1.72%)
May 18, 2017 31.33 31.67 31.33 31.61 142,471 -0.26(-0.80%)
May 17, 2017 32.10 32.19 31.87 31.87 29,335 -0.20(-0.62%)
May 16, 2017 32.12 32.14 31.97 32.07 141,030 +0.07(+0.22%)
May 15, 2017 31.86 32.02 31.83 32.00 21,430 +0.14(+0.44%)
May 12, 2017 31.68 31.86 31.64 31.86 64,406 +0.29(+0.93%)
May 11, 2017 31.53 31.90 31.31 31.57 83,352 -1.27(-3.86%)
May 10, 2017 32.81 32.93 32.70 32.84 25,058 +0.45(+1.41%)
May 09, 2017 32.58 32.63 32.38 32.38 53,548 -0.34(-1.04%)
May 08, 2017 32.66 32.75 32.55 32.72 57,076 -0.09(-0.27%)
May 05, 2017 32.27 32.91 32.26 32.81 63,097 +0.86(+2.69%)
May 04, 2017 31.88 32.03 31.66 31.95 70,461 +0.33(+1.04%)
May 03, 2017 31.61 31.68 31.50 31.62 54,753 -0.37(-1.16%)
May 02, 2017 31.95 31.99 31.66 31.99 50,264 +0.07(+0.22%)
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.