Skip to main content

Bayerische Motoren Werke ADR (OP: BMWYY )

38.53 +0.03 (+0.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 29.21 29.31 28.80 28.80 85,170 -1.07(-3.58%)
Mar 30, 2022 30.04 30.13 29.72 29.87 100,953 -0.70(-2.29%)
Mar 29, 2022 30.88 30.95 30.24 30.57 121,964 +1.57(+5.41%)
Mar 28, 2022 28.92 29.00 28.61 29.00 77,588 +0.25(+0.87%)
Mar 25, 2022 28.60 28.75 26.70 28.75 85,923 -0.14(-0.47%)
Mar 24, 2022 28.46 28.92 28.39 28.89 70,327 +0.36(+1.24%)
Mar 23, 2022 28.69 28.94 28.51 28.53 68,102 -0.65(-2.23%)
Mar 22, 2022 29.09 29.30 28.90 29.18 125,685 +0.74(+2.60%)
Mar 21, 2022 28.60 28.67 28.25 28.44 80,144 +0.31(+1.10%)
Mar 18, 2022 27.65 28.22 27.61 28.13 90,562 -0.29(-1.02%)
Mar 17, 2022 28.02 28.57 27.90 28.42 161,190 -0.54(-1.88%)
Mar 16, 2022 28.21 29.13 28.19 28.96 132,818 +1.42(+5.16%)
Mar 15, 2022 27.20 27.78 26.97 27.55 315,644 +0.42(+1.53%)
Mar 14, 2022 27.14 27.51 27.01 27.13 227,662 +0.89(+3.39%)
Mar 11, 2022 27.50 27.50 26.21 26.24 264,352 -0.37(-1.39%)
Mar 10, 2022 26.49 26.75 26.18 26.61 218,231 -1.44(-5.13%)
Mar 09, 2022 27.86 28.60 27.63 28.05 193,531 +1.54(+5.81%)
Mar 08, 2022 26.21 27.20 25.51 26.51 378,754 +1.34(+5.32%)
Mar 07, 2022 26.30 26.43 24.97 25.17 281,686 -1.44(-5.41%)
Mar 04, 2022 26.98 26.98 26.36 26.61 195,506 -1.84(-6.47%)
Mar 03, 2022 29.99 29.99 28.25 28.45 197,552 -1.40(-4.69%)
Mar 02, 2022 30.00 30.23 29.71 29.85 116,034 -0.58(-1.90%)
Mar 01, 2022 31.65 31.65 30.21 30.43 141,801 -1.45(-4.56%)
Feb 28, 2022 31.57 32.47 31.57 31.88 100,030 -1.39(-4.18%)
Feb 25, 2022 32.94 33.27 32.88 33.27 81,813 +0.72(+2.21%)
Feb 24, 2022 31.59 32.62 31.34 32.55 109,965 -1.71(-4.99%)
Feb 23, 2022 35.21 35.25 34.23 34.26 40,876 -0.05(-0.15%)
Feb 22, 2022 34.82 34.83 33.95 34.31 45,740 -1.77(-4.91%)
Feb 18, 2022 36.08 0 -0.04(-0.11%)
Feb 17, 2022 36.30 36.46 36.08 36.12 30,271 +0.20(+0.56%)
Feb 16, 2022 35.53 35.97 35.53 35.92 20,749 +0.02(+0.06%)
Feb 15, 2022 35.87 36.03 35.75 35.90 46,942 +1.06(+3.04%)
Feb 14, 2022 34.89 35.04 34.52 34.84 56,827 -0.61(-1.72%)
Feb 11, 2022 36.11 36.34 35.26 35.45 30,674 +0.23(+0.65%)
Feb 10, 2022 35.29 35.81 35.09 35.22 33,144 -0.48(-1.34%)
Feb 09, 2022 35.61 35.80 35.57 35.70 36,479 +1.31(+3.81%)
Feb 08, 2022 34.18 34.42 34.08 34.39 48,893 +0.08(+0.23%)
Feb 07, 2022 34.47 34.53 34.20 34.31 25,357 -0.17(-0.49%)
Feb 04, 2022 34.34 34.67 34.01 34.48 35,591 -1.11(-3.12%)
Feb 03, 2022 35.65 35.59 39,176 +0.14(+0.39%)
Feb 02, 2022 35.58 35.61 35.26 35.45 34,775 -0.08(-0.23%)
Feb 01, 2022 35.44 35.53 35.30 35.53 26,972 +0.48(+1.38%)
Jan 31, 2022 34.54 35.06 34.50 35.05 34,151 +0.47(+1.34%)
Jan 28, 2022 34.02 34.58 33.92 34.58 53,257 -0.24(-0.69%)
Jan 27, 2022 35.30 35.38 34.55 34.82 37,681 -0.32(-0.91%)
Jan 26, 2022 35.49 35.64 34.96 35.14 113,060 +0.33(+0.96%)
Jan 25, 2022 34.54 35.04 34.33 34.81 44,164 -0.42(-1.20%)
Jan 24, 2022 34.73 35.23 34.12 35.23 88,478 -0.50(-1.40%)
Jan 21, 2022 35.85 36.20 35.70 35.73 39,441 -0.49(-1.35%)
Jan 20, 2022 36.49 36.84 36.19 36.22 58,862 -0.78(-2.11%)
Jan 19, 2022 37.56 37.56 36.86 37.00 58,200 -0.45(-1.20%)
Jan 18, 2022 37.76 37.76 37.35 37.45 88,434 -0.54(-1.42%)
Jan 14, 2022 37.99 0 +0.56(+1.49%)
Jan 13, 2022 37.71 37.90 37.43 37.43 40,669 +0.04(+0.11%)
Jan 12, 2022 37.36 37.50 37.00 37.39 124,282 +0.08(+0.20%)
Jan 11, 2022 36.96 37.35 36.87 37.31 45,714 +0.43(+1.17%)
Jan 10, 2022 36.98 37.07 36.44 36.88 51,254 +0.62(+1.72%)
Jan 07, 2022 36.21 36.32 36.05 36.26 35,404 -0.06(-0.17%)
Jan 06, 2022 36.52 36.52 36.09 36.32 109,406 +0.53(+1.48%)
Jan 05, 2022 36.12 36.46 35.79 35.79 69,992 +0.20(+0.56%)
Jan 04, 2022 35.36 35.71 35.15 35.59 54,365 +1.03(+2.98%)
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.