Bayerische Motoren Werke Aktiengesellschaft (OP: BMWYY )

28.64 USD +0.37 (+1.29%)
Streaming Delayed Price Updated: 2:59 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2021 28.43 28.43 27.90 28.27 50,827 -0.62(-2.15%)
Feb 22, 2021 28.61 29.06 28.51 28.89 73,334 +0.01(+0.03%)
Feb 19, 2021 29.05 29.12 28.82 28.88 32,900 +0.12(+0.40%)
Feb 18, 2021 28.90 28.90 28.54 28.76 30,309 +0.15(+0.54%)
Feb 17, 2021 28.67 28.76 28.45 28.61 35,725 -0.05(-0.17%)
Feb 16, 2021 28.69 28.78 28.55 28.66 40,470 +0.11(+0.39%)
Feb 12, 2021 28.25 28.55 28.25 28.55 36,200 -0.05(-0.17%)
Feb 11, 2021 28.72 28.84 28.45 28.60 36,697 +0.35(+1.24%)
Feb 10, 2021 28.50 28.59 28.20 28.25 35,369 -0.14(-0.49%)
Feb 09, 2021 28.13 28.45 28.05 28.39 280,908 +0.21(+0.75%)
Feb 08, 2021 28.31 28.49 28.04 28.18 70,091 +0.02(+0.07%)
Feb 05, 2021 28.33 28.38 28.08 28.16 50,600 -0.21(-0.74%)
Feb 04, 2021 28.54 28.55 28.25 28.37 51,829 -0.57(-1.97%)
Feb 03, 2021 29.00 29.12 28.85 28.94 73,874 +0.09(+0.31%)
Feb 02, 2021 28.82 28.85 28.62 28.85 41,836 +0.56(+1.98%)
Feb 01, 2021 28.30 28.35 28.10 28.29 43,830 -0.04(-0.12%)
Jan 29, 2021 28.52 28.71 28.15 28.33 51,100 -0.52(-1.82%)
Jan 28, 2021 28.46 28.86 28.46 28.85 42,406 +0.25(+0.87%)
Jan 27, 2021 28.73 29.48 28.44 28.60 51,539 -0.69(-2.36%)
Jan 26, 2021 29.57 29.62 29.22 29.29 38,821 +0.69(+2.39%)
Jan 25, 2021 28.54 28.61 28.16 28.61 58,043 -0.35(-1.23%)
Jan 22, 2021 29.10 29.15 28.92 28.96 28,800 -0.06(-0.21%)
Jan 21, 2021 28.75 29.02 28.60 29.02 38,391 +0.32(+1.11%)
Jan 20, 2021 28.27 28.70 28.26 28.70 43,934 +0.95(+3.42%)
Jan 19, 2021 28.00 28.03 27.63 27.75 59,686 -0.10(-0.36%)
Jan 15, 2021 28.00 28.06 27.68 27.85 82,300 -0.45(-1.59%)
Jan 14, 2021 28.34 28.51 28.19 28.30 30,916 +0.25(+0.89%)
Jan 13, 2021 28.13 28.18 28.01 28.05 33,791 -0.45(-1.58%)
Jan 12, 2021 28.06 28.51 27.94 28.50 63,566 +0.36(+1.30%)
Jan 11, 2021 27.97 28.23 27.83 28.14 65,774 -0.74(-2.58%)
Jan 08, 2021 28.79 28.88 28.56 28.88 48,900 -0.24(-0.82%)
Jan 07, 2021 29.36 29.36 28.97 29.12 44,622 -0.05(-0.17%)
Jan 06, 2021 29.02 29.30 28.92 29.17 80,951 +0.06(+0.21%)
Jan 05, 2021 28.99 29.21 28.88 29.11 27,238 -0.11(-0.37%)
Jan 04, 2021 29.89 29.97 29.04 29.21 56,290 -0.14(-0.46%)
Dec 31, 2020 29.35 29.35 29.35 17,417 -0.13(-0.43%)
Dec 30, 2020 29.58 29.67 29.41 29.48 17,417 -0.27(-0.92%)
Dec 29, 2020 29.86 29.89 29.70 29.75 21,074 -0.14(-0.47%)
Dec 28, 2020 30.03 30.22 29.88 29.89 30,613 -0.06(-0.20%)
Dec 24, 2020 29.92 30.00 29.75 29.95 14,800 +0.07(+0.23%)
Dec 23, 2020 29.53 29.99 29.53 29.88 18,307 +0.64(+2.21%)
Dec 22, 2020 29.56 29.56 29.16 29.24 27,049 -0.51(-1.73%)
Dec 21, 2020 29.12 29.84 28.97 29.75 41,228 -0.59(-1.94%)
Dec 18, 2020 30.46 30.46 30.15 30.34 46,100 +0.09(+0.30%)
Dec 17, 2020 30.50 30.55 30.14 30.25 28,812 -0.06(-0.20%)
Dec 16, 2020 30.56 30.56 30.08 30.31 45,047 +0.27(+0.90%)
Dec 15, 2020 29.67 30.09 29.67 30.04 30,803 +0.99(+3.42%)
Dec 14, 2020 29.27 29.36 29.04 29.05 35,260 +0.49(+1.70%)
Dec 11, 2020 28.61 28.64 28.32 28.56 35,400 -0.35(-1.19%)
Dec 10, 2020 28.92 29.05 28.77 28.91 63,629 -0.50(-1.72%)
Dec 09, 2020 29.68 29.75 29.31 29.41 19,985 -0.09(-0.31%)
Dec 08, 2020 29.49 29.65 29.47 29.50 53,357 -0.25(-0.84%)
Dec 07, 2020 29.88 29.90 29.71 29.75 71,046 -0.47(-1.56%)
Dec 04, 2020 30.33 30.34 30.09 30.22 26,700 +0.32(+1.07%)
Dec 03, 2020 29.95 30.13 29.72 29.90 34,103 -0.08(-0.27%)
Dec 02, 2020 29.79 30.00 29.62 29.98 27,679 -0.05(-0.17%)
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.