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 (%)
Sep 30, 2016 27.53 28.12 27.50 28.05 47,778 +0.82(+3.01%)
Sep 29, 2016 27.79 27.81 26.96 27.23 49,593 -0.55(-1.98%)
Sep 28, 2016 27.71 27.85 27.43 27.78 64,436 +0.31(+1.13%)
Sep 27, 2016 27.07 27.57 27.06 27.47 45,406 -0.13(-0.47%)
Sep 26, 2016 27.54 27.75 27.51 27.60 21,446 -0.64(-2.27%)
Sep 23, 2016 28.21 28.28 28.15 28.24 28,436 -0.24(-0.86%)
Sep 22, 2016 28.73 28.84 28.41 28.48 20,440 +0.41(+1.47%)
Sep 21, 2016 27.67 28.07 27.47 28.07 178,808 +0.52(+1.89%)
Sep 20, 2016 27.56 27.70 27.44 27.55 41,252 +0.10(+0.36%)
Sep 19, 2016 27.68 27.72 27.32 27.45 27,281 +0.08(+0.29%)
Sep 16, 2016 27.47 27.47 27.22 27.37 22,545 -0.88(-3.10%)
Sep 15, 2016 27.89 28.33 27.84 28.25 81,029 +0.25(+0.89%)
Sep 14, 2016 27.93 28.26 27.88 28.00 48,484 -0.23(-0.83%)
Sep 13, 2016 28.45 28.45 28.05 28.23 48,699 -0.46(-1.60%)
Sep 12, 2016 27.96 28.69 27.91 28.69 62,298 +0.28(+0.99%)
Sep 09, 2016 28.87 28.92 28.41 28.41 44,634 -0.64(-2.20%)
Sep 08, 2016 28.88 29.10 28.80 29.05 16,816 -0.18(-0.60%)
Sep 07, 2016 29.35 29.51 29.13 29.23 69,640 +0.14(+0.48%)
Sep 06, 2016 29.04 29.17 28.90 29.09 27,502 -0.23(-0.80%)
Sep 02, 2016 29.32 29.32 29.32 0 +0.13(+0.45%)
Sep 01, 2016 29.46 29.54 28.92 29.19 27,717 +0.17(+0.57%)
Aug 31, 2016 29.14 29.29 28.90 29.02 38,697 -0.04(-0.12%)
Aug 30, 2016 29.03 29.17 29.03 29.06 47,243 +0.34(+1.18%)
Aug 29, 2016 28.51 28.72 28.51 28.72 51,608 +0.16(+0.56%)
Aug 26, 2016 28.81 29.08 28.36 28.56 467,685 -0.03(-0.10%)
Aug 25, 2016 28.64 28.69 28.50 28.59 25,607 -0.44(-1.52%)
Aug 24, 2016 29.09 29.18 28.98 29.03 28,760 -0.19(-0.65%)
Aug 23, 2016 29.31 29.43 29.19 29.22 27,128 +0.14(+0.50%)
Aug 22, 2016 28.94 29.19 28.86 29.07 31,116 -0.21(-0.70%)
Aug 19, 2016 29.03 29.28 28.92 29.28 32,038 -0.47(-1.57%)
Aug 18, 2016 29.68 29.79 29.66 29.75 17,733 +0.03(+0.09%)
Aug 17, 2016 29.51 29.81 29.32 29.72 23,568 -0.08(-0.27%)
Aug 16, 2016 29.77 29.94 29.66 29.80 25,619 -0.16(-0.53%)
Aug 15, 2016 29.94 30.08 29.91 29.96 51,260 +0.38(+1.28%)
Aug 12, 2016 29.73 29.78 29.56 29.58 39,487 -0.25(-0.84%)
Aug 11, 2016 29.83 29.89 29.76 29.83 45,738 -0.10(-0.33%)
Aug 10, 2016 29.84 29.94 29.79 29.93 67,897 +0.30(+1.01%)
Aug 09, 2016 29.25 29.77 29.22 29.63 28,869 +0.93(+3.24%)
Aug 08, 2016 28.74 28.74 28.57 28.70 24,710 -0.07(-0.24%)
Aug 05, 2016 28.55 28.82 28.53 28.77 29,822 +0.59(+2.09%)
Aug 04, 2016 28.31 28.37 28.07 28.18 24,077 -0.06(-0.21%)
Aug 03, 2016 27.98 28.25 27.88 28.24 45,721 -0.15(-0.53%)
Aug 02, 2016 28.33 28.39 27.95 28.39 99,604 -0.10(-0.35%)
Aug 01, 2016 28.65 28.67 28.47 28.49 37,793 -0.20(-0.70%)
Jul 29, 2016 28.48 28.70 28.46 28.69 80,713 +0.50(+1.77%)
Jul 28, 2016 28.48 28.48 28.10 28.19 20,820 -0.63(-2.19%)
Jul 27, 2016 28.79 28.84 28.55 28.82 44,105 +0.66(+2.34%)
Jul 26, 2016 28.13 28.30 28.03 28.16 50,823 +0.36(+1.29%)
Jul 25, 2016 27.86 27.95 27.72 27.80 29,046 +0.17(+0.61%)
Jul 22, 2016 27.70 27.70 27.52 27.63 28,219 -0.04(-0.14%)
Jul 21, 2016 27.80 28.00 27.64 27.67 54,234 +0.09(+0.31%)
Jul 20, 2016 27.66 27.77 27.53 27.58 49,710 +0.58(+2.14%)
Jul 19, 2016 26.91 27.11 26.82 27.00 59,682 -0.64(-2.30%)
Jul 18, 2016 27.46 27.83 27.38 27.64 62,438 +0.07(+0.25%)
Jul 15, 2016 27.54 27.57 27.40 27.57 56,703 -0.18(-0.65%)
Jul 14, 2016 27.63 27.90 27.60 27.75 41,075 +0.66(+2.42%)
Jul 13, 2016 27.42 27.47 26.90 27.09 2,339,563 -0.05(-0.17%)
Jul 12, 2016 27.11 27.15 26.95 27.14 5,827,239 +1.06(+4.06%)
Jul 11, 2016 25.59 26.08 25.57 26.08 63,585 +0.87(+3.45%)
Jul 08, 2016 25.28 25.11 25.21 82,206 +1.15(+4.78%)
Jul 07, 2016 24.37 24.47 23.98 24.06 101,040 +0.05(+0.23%)
Jul 05, 2016 24.25 24.33 23.95 24.00 90,449 -1.14(-4.53%)
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.