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 30, 2021 35.58 35.66 35.36 35.49 36,019 -0.80(-2.21%)
Jun 29, 2021 36.49 36.49 36.21 36.30 28,529 +0.11(+0.31%)
Jun 28, 2021 36.58 36.58 36.10 36.19 40,598 -0.64(-1.75%)
Jun 25, 2021 36.72 36.95 36.72 36.83 13,396 +0.00(+0.00%)
Jun 24, 2021 36.91 37.02 36.78 36.83 62,250 +0.34(+0.93%)
Jun 23, 2021 36.90 37.01 36.45 36.49 21,776 -0.61(-1.66%)
Jun 22, 2021 36.98 37.18 36.80 37.10 33,147 -0.05(-0.12%)
Jun 21, 2021 36.69 37.18 36.62 37.15 48,087 +1.05(+2.92%)
Jun 18, 2021 36.06 36.36 35.88 36.09 36,200 -0.95(-2.55%)
Jun 17, 2021 37.41 37.46 36.90 37.04 107,896 -0.44(-1.17%)
Jun 16, 2021 37.57 37.79 37.25 37.48 75,985 -0.76(-1.97%)
Jun 15, 2021 38.20 38.29 38.16 38.23 15,594 -0.23(-0.61%)
Jun 14, 2021 38.20 38.48 38.20 38.47 47,829 +0.14(+0.38%)
Jun 11, 2021 38.09 38.36 38.09 38.33 49,764 +0.55(+1.44%)
Jun 10, 2021 37.96 38.20 37.69 37.78 46,832 -0.72(-1.87%)
Jun 09, 2021 38.62 38.63 38.31 38.50 70,514 -0.37(-0.95%)
Jun 08, 2021 38.81 38.89 38.62 38.87 28,691 -0.24(-0.61%)
Jun 07, 2021 38.73 39.63 38.71 39.11 76,739 +0.71(+1.85%)
Jun 04, 2021 38.33 38.42 38.11 38.40 26,998 +0.40(+1.05%)
Jun 03, 2021 37.87 38.10 37.66 38.00 61,836 +1.25(+3.40%)
Jun 02, 2021 36.80 36.87 36.69 36.75 29,416 +0.41(+1.13%)
Jun 01, 2021 36.09 36.41 36.09 36.34 49,452 +0.88(+2.48%)
May 28, 2021 35.55 35.55 35.39 35.46 13,536 -0.26(-0.73%)
May 27, 2021 35.42 35.80 35.42 35.72 41,013 +0.46(+1.30%)
May 26, 2021 34.97 35.27 34.91 35.26 23,684 +0.08(+0.23%)
May 25, 2021 35.31 35.43 35.01 35.18 31,804 +0.05(+0.16%)
May 24, 2021 34.88 35.25 34.70 35.12 35,861 +0.37(+1.05%)
May 21, 2021 34.85 34.85 34.55 34.76 21,935 -0.13(-0.37%)
May 20, 2021 34.29 34.99 34.24 34.89 23,042 +0.79(+2.30%)
May 19, 2021 34.00 34.23 33.77 34.10 25,400 -0.44(-1.26%)
May 18, 2021 34.36 34.65 34.23 34.54 30,475 +0.16(+0.45%)
May 17, 2021 34.15 34.45 34.10 34.38 25,068 +0.32(+0.95%)
May 14, 2021 33.84 34.06 33.73 34.06 29,225 +0.89(+2.68%)
May 13, 2021 32.99 33.20 32.84 33.17 40,265 -0.81(-2.38%)
May 12, 2021 34.01 34.09 33.74 33.98 25,215 -0.09(-0.26%)
May 11, 2021 34.08 34.44 33.69 34.07 28,044 -0.19(-0.55%)
May 10, 2021 34.69 34.69 34.26 34.26 33,031 +0.19(+0.57%)
May 07, 2021 33.84 34.12 33.78 34.07 31,524 +0.44(+1.30%)
May 06, 2021 33.60 33.69 33.37 33.63 38,591 +0.41(+1.22%)
May 05, 2021 33.14 33.33 33.00 33.23 70,143 +0.30(+0.90%)
May 04, 2021 33.24 33.33 32.72 32.93 60,037 -0.99(-2.93%)
May 03, 2021 33.78 33.98 33.77 33.92 32,234 +0.58(+1.75%)
Apr 30, 2021 33.83 33.86 33.29 33.34 35,600 -0.67(-1.96%)
Apr 29, 2021 34.23 34.23 33.61 34.01 76,585 -0.65(-1.88%)
Apr 28, 2021 34.83 34.83 34.59 34.66 53,723 -0.10(-0.29%)
Apr 27, 2021 34.69 34.79 34.60 34.76 37,772 -0.15(-0.43%)
Apr 26, 2021 34.85 34.95 34.72 34.91 43,309 +0.10(+0.29%)
Apr 23, 2021 34.49 34.92 34.42 34.81 55,900 +0.55(+1.61%)
Apr 22, 2021 34.63 34.65 34.16 34.26 41,006 -0.06(-0.17%)
Apr 21, 2021 33.69 34.39 33.58 34.32 36,905 -0.42(-1.21%)
Apr 20, 2021 35.08 35.08 34.39 34.74 50,637 -0.66(-1.86%)
Apr 19, 2021 35.48 36.99 35.11 35.40 66,250 +0.00(+0.00%)
Apr 16, 2021 35.28 35.48 35.18 35.40 46,100 +0.45(+1.30%)
Apr 15, 2021 35.03 35.03 34.83 34.95 24,062 +0.23(+0.65%)
Apr 14, 2021 34.82 34.96 34.65 34.72 44,506 -0.53(-1.50%)
Apr 13, 2021 35.35 35.42 35.07 35.25 51,109 -0.08(-0.23%)
Apr 12, 2021 35.34 35.41 35.24 35.33 43,963 +0.28(+0.80%)
Apr 09, 2021 34.83 35.08 34.77 35.05 68,700 -0.01(-0.03%)
Apr 08, 2021 34.87 35.11 34.60 35.06 41,611 -0.31(-0.88%)
Apr 07, 2021 35.29 35.46 35.19 35.37 46,706 -0.07(-0.20%)
Apr 06, 2021 35.54 35.55 35.28 35.44 108,432 -0.47(-1.30%)
Apr 05, 2021 35.00 36.00 34.84 35.91 115,596 +0.92(+2.63%)
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.