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 (%)
Jun 28, 2019 24.59 24.71 24.53 24.59 61,600 -0.04(-0.16%)
Jun 27, 2019 24.77 24.79 24.57 24.63 66,810 +0.18(+0.74%)
Jun 26, 2019 24.41 24.56 24.35 24.45 47,660 +0.66(+2.77%)
Jun 25, 2019 24.11 24.11 23.78 23.79 58,702 -0.33(-1.37%)
Jun 24, 2019 24.33 24.33 24.11 24.12 69,196 -0.18(-0.74%)
Jun 21, 2019 24.32 24.40 24.29 24.30 119,700 -0.13(-0.53%)
Jun 20, 2019 24.35 24.45 24.25 24.43 85,313 +0.36(+1.47%)
Jun 19, 2019 23.98 24.14 23.97 24.07 81,970 +0.30(+1.28%)
Jun 18, 2019 23.57 23.81 23.57 23.77 158,063 +0.53(+2.28%)
Jun 17, 2019 23.46 23.46 23.24 23.24 84,681 -0.13(-0.56%)
Jun 14, 2019 23.50 23.50 23.28 23.37 279,200 -0.23(-0.97%)
Jun 13, 2019 23.60 23.71 23.52 23.60 47,334 +0.05(+0.20%)
Jun 12, 2019 23.75 23.75 23.54 23.55 44,774 -0.23(-0.95%)
Jun 11, 2019 23.82 23.90 23.71 23.78 202,241 +0.15(+0.63%)
Jun 10, 2019 23.79 23.79 23.61 23.63 66,981 +0.05(+0.23%)
Jun 07, 2019 23.55 23.69 23.48 23.57 49,400 -0.12(-0.53%)
Jun 06, 2019 23.55 23.72 23.23 23.70 75,513 +0.10(+0.42%)
Jun 05, 2019 23.76 23.76 23.50 23.60 58,722 -0.24(-1.03%)
Jun 04, 2019 23.65 23.89 23.65 23.84 96,338 +0.77(+3.31%)
Jun 03, 2019 22.93 23.08 22.93 23.08 102,045 +0.04(+0.17%)
May 31, 2019 22.97 23.15 22.87 23.04 111,400 -0.46(-1.96%)
May 30, 2019 23.45 23.50 23.39 23.50 67,484 -0.01(-0.05%)
May 29, 2019 23.41 23.56 23.39 23.51 142,592 -0.20(-0.84%)
May 28, 2019 23.98 24.11 23.64 23.71 67,811 -0.11(-0.48%)
May 24, 2019 23.75 23.85 23.70 23.82 81,400 +0.18(+0.76%)
May 23, 2019 23.45 23.72 23.40 23.64 69,804 -0.11(-0.44%)
May 22, 2019 23.82 23.92 23.75 23.75 84,708 -0.44(-1.84%)
May 21, 2019 24.05 24.25 23.93 24.19 128,317 +0.05(+0.22%)
May 20, 2019 24.00 24.23 23.92 24.14 88,068 -0.43(-1.75%)
May 17, 2019 24.53 24.72 24.50 24.57 257,700 -1.40(-5.39%)
May 16, 2019 26.00 26.04 25.82 25.97 85,900 -0.19(-0.71%)
May 15, 2019 24.76 26.74 24.75 26.16 130,086 +0.73(+2.86%)
May 14, 2019 25.37 25.46 25.15 25.43 94,256 +0.06(+0.22%)
May 13, 2019 25.20 25.53 25.16 25.37 87,567 -0.73(-2.82%)
May 10, 2019 25.90 26.22 25.70 26.11 89,400 -0.05(-0.21%)
May 09, 2019 25.76 26.29 25.66 26.16 195,003 -0.45(-1.69%)
May 08, 2019 26.37 26.76 26.31 26.61 56,677 -0.11(-0.39%)
May 07, 2019 27.08 27.08 26.59 26.71 52,537 -0.98(-3.52%)
May 06, 2019 27.18 27.77 27.18 27.69 44,976 -0.57(-2.03%)
May 03, 2019 28.02 28.28 28.01 28.27 19,700 +0.21(+0.73%)
May 02, 2019 28.23 28.25 28.06 28.06 25,418 +0.00(+0.00%)
May 01, 2019 28.39 28.65 28.03 28.06 62,852 -0.33(-1.16%)
Apr 30, 2019 28.25 28.43 28.16 28.39 31,658 +0.12(+0.44%)
Apr 29, 2019 28.20 28.31 28.14 28.27 45,306 -0.00(-0.02%)
Apr 26, 2019 28.19 28.37 28.08 28.27 24,700 +0.17(+0.60%)
Apr 25, 2019 28.30 28.30 28.06 28.10 59,945 -0.24(-0.86%)
Apr 24, 2019 28.48 28.51 28.29 28.34 43,261 -0.60(-2.07%)
Apr 23, 2019 28.99 29.00 28.88 28.95 25,762 -0.27(-0.94%)
Apr 22, 2019 28.98 29.25 28.98 29.22 33,337 +0.00(+0.00%)
Apr 18, 2019 29.11 29.22 29.04 29.22 67,800 +0.12(+0.41%)
Apr 17, 2019 29.19 29.23 29.00 29.10 59,358 +0.39(+1.36%)
Apr 16, 2019 28.73 28.79 28.69 28.71 33,690 +0.28(+0.98%)
Apr 15, 2019 28.51 28.53 28.40 28.43 28,339 +0.13(+0.46%)
Apr 12, 2019 28.31 28.45 28.26 28.30 43,800 +0.75(+2.72%)
Apr 11, 2019 27.62 27.70 27.48 27.55 32,902 +0.03(+0.11%)
Apr 10, 2019 27.45 27.61 27.39 27.52 35,534 +0.11(+0.38%)
Apr 09, 2019 27.43 27.53 27.39 27.41 75,674 -0.15(-0.54%)
Apr 08, 2019 27.61 27.67 27.53 27.57 41,689 +0.77(+2.85%)
Apr 05, 2019 27.67 27.74 26.77 26.80 90,300 -0.59(-2.17%)
Apr 04, 2019 27.46 27.57 27.30 27.39 60,585 +0.23(+0.87%)
Apr 03, 2019 27.19 27.25 27.11 27.16 92,874 +0.47(+1.76%)
Apr 02, 2019 26.64 26.75 26.51 26.69 107,566 +0.56(+2.14%)
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.