Bayerische Motoren Werke ADR (OP: BMWYY )

38.60 -1.57 (-3.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 39.27 39.33 38.56 38.60 84,679 -1.57(-3.90%)
Apr 11, 2024 40.26 40.26 39.56 40.17 70,536 +0.27(+0.67%)
Apr 10, 2024 40.11 40.53 39.80 39.90 83,659 -1.47(-3.55%)
Apr 09, 2024 41.64 41.64 41.14 41.37 29,896 -0.02(-0.05%)
Apr 08, 2024 41.49 41.55 41.28 41.39 66,546 +0.69(+1.70%)
Apr 05, 2024 40.51 40.80 40.35 40.70 49,463 -0.20(-0.49%)
Apr 04, 2024 41.47 41.65 40.84 40.90 102,136 +0.49(+1.21%)
Apr 03, 2024 39.66 40.50 39.66 40.41 134,835 +2.03(+5.29%)
Apr 02, 2024 38.50 38.50 38.30 38.38 121,972 -0.11(-0.29%)
Apr 01, 2024 38.69 38.75 37.97 38.49 34,260 -0.04(-0.10%)
Mar 28, 2024 38.40 38.61 38.40 38.53 46,218 +0.03(+0.08%)
Mar 27, 2024 38.28 38.50 38.11 38.50 49,329 +0.14(+0.36%)
Mar 26, 2024 38.54 38.62 38.36 38.36 48,084 -0.04(-0.10%)
Mar 25, 2024 38.23 38.44 37.77 38.40 265,630 +0.69(+1.83%)
Mar 22, 2024 37.48 37.77 37.34 37.71 339,032 -0.15(-0.40%)
Mar 21, 2024 38.41 38.49 37.85 37.86 85,973 -1.21(-3.10%)
Mar 20, 2024 38.48 39.07 38.32 39.07 42,304 +0.13(+0.33%)
Mar 19, 2024 38.84 38.95 38.67 38.94 44,228 +0.44(+1.14%)
Mar 18, 2024 38.74 38.74 38.46 38.50 60,969 -0.04(-0.10%)
Mar 15, 2024 38.87 39.01 38.40 38.54 36,363 +0.42(+1.10%)
Mar 14, 2024 38.91 38.94 38.12 38.12 120,612 -1.63(-4.10%)
Mar 13, 2024 39.77 39.92 39.66 39.75 97,705 -0.36(-0.90%)
Mar 12, 2024 39.66 40.11 39.51 40.11 58,734 +1.10(+2.82%)
Mar 11, 2024 38.99 39.08 38.81 39.01 39,414 +0.04(+0.12%)
Mar 08, 2024 39.36 39.38 38.92 38.97 62,988 -0.00(-0.01%)
Mar 07, 2024 38.94 39.16 38.84 38.97 106,975 -0.24(-0.61%)
Mar 06, 2024 39.35 39.40 39.07 39.21 41,431 -0.32(-0.81%)
Mar 05, 2024 39.53 39.76 39.50 39.53 32,515 -0.30(-0.75%)
Mar 04, 2024 39.67 39.97 39.62 39.83 30,872 +0.13(+0.33%)
Mar 01, 2024 39.65 39.80 39.42 39.70 42,971 +0.22(+0.56%)
Feb 29, 2024 39.56 39.70 39.24 39.48 52,367 +0.08(+0.20%)
Feb 28, 2024 39.20 39.49 39.20 39.40 47,518 +0.40(+1.03%)
Feb 27, 2024 39.02 39.09 38.90 39.00 44,558 +0.04(+0.10%)
Feb 26, 2024 38.79 39.00 38.79 38.96 50,092 +0.41(+1.06%)
Feb 23, 2024 38.61 38.75 38.44 38.55 39,111 +0.48(+1.26%)
Feb 22, 2024 38.09 38.29 37.88 38.07 78,122 +0.37(+0.98%)
Feb 21, 2024 37.37 37.70 37.34 37.70 74,674 +0.93(+2.53%)
Feb 20, 2024 36.78 36.86 36.60 36.77 63,854 -0.55(-1.47%)
Feb 16, 2024 37.36 37.49 37.19 37.32 44,817 +0.25(+0.67%)
Feb 15, 2024 36.73 37.07 36.69 37.07 60,016 +0.70(+1.92%)
Feb 14, 2024 35.98 36.37 35.98 36.37 41,246 +0.39(+1.08%)
Feb 13, 2024 36.34 36.34 35.83 35.98 107,602 -0.74(-2.02%)
Feb 12, 2024 36.65 36.81 36.60 36.72 35,493 -0.14(-0.38%)
Feb 09, 2024 36.85 36.95 36.70 36.86 73,560 +0.21(+0.57%)
Feb 08, 2024 36.53 36.80 36.31 36.65 47,248 +1.01(+2.83%)
Feb 07, 2024 35.81 35.81 35.44 35.64 54,383 +0.60(+1.71%)
Feb 06, 2024 34.65 35.04 34.65 35.04 49,612 +0.36(+1.04%)
Feb 05, 2024 34.70 34.75 34.41 34.68 50,725 -0.62(-1.76%)
Feb 02, 2024 35.54 35.54 35.19 35.30 43,254 -0.12(-0.34%)
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.