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 (%)
Jul 31, 2023 41.00 41.00 40.62 40.68 32,045 -0.15(-0.37%)
Jul 28, 2023 40.51 41.03 40.49 40.83 26,417 +0.89(+2.23%)
Jul 27, 2023 40.07 40.43 39.94 39.94 66,130 +0.11(+0.28%)
Jul 26, 2023 39.16 40.00 39.15 39.83 46,589 -0.10(-0.25%)
Jul 25, 2023 39.86 40.00 39.82 39.93 29,602 -0.13(-0.32%)
Jul 24, 2023 39.86 40.17 39.86 40.05 37,929 +0.21(+0.54%)
Jul 21, 2023 40.24 40.24 39.83 39.84 32,358 -0.04(-0.10%)
Jul 20, 2023 40.25 40.42 39.72 39.88 71,360 -0.13(-0.32%)
Jul 19, 2023 40.01 40.15 39.93 40.01 85,252 -0.23(-0.57%)
Jul 18, 2023 40.06 40.27 40.06 40.24 56,409 +0.12(+0.30%)
Jul 17, 2023 39.97 40.19 39.78 40.12 70,281 +0.27(+0.68%)
Jul 14, 2023 39.92 40.17 39.85 39.85 21,251 -0.24(-0.60%)
Jul 13, 2023 40.08 40.21 39.96 40.09 26,860 +0.16(+0.39%)
Jul 12, 2023 39.49 39.99 39.45 39.93 21,173 +0.76(+1.95%)
Jul 11, 2023 39.02 39.27 38.97 39.17 34,370 -0.34(-0.86%)
Jul 10, 2023 39.41 39.53 39.33 39.51 19,451 +0.30(+0.77%)
Jul 07, 2023 39.24 39.39 39.10 39.21 44,094 -0.18(-0.46%)
Jul 06, 2023 39.86 39.86 39.08 39.39 60,625 -1.26(-3.10%)
Jul 05, 2023 40.70 40.81 40.48 40.65 84,344 -0.33(-0.81%)
Jul 03, 2023 40.91 40.98 40.81 40.98 17,182 -0.12(-0.29%)
Jun 30, 2023 40.88 41.16 40.88 41.10 33,976 +0.80(+2.00%)
Jun 29, 2023 40.31 40.42 40.19 40.30 20,032 +0.38(+0.94%)
Jun 28, 2023 39.88 40.16 39.80 39.92 40,902 +0.25(+0.63%)
Jun 27, 2023 39.50 39.70 39.34 39.67 41,942 -0.03(-0.08%)
Jun 26, 2023 39.76 39.80 39.48 39.70 25,308 +0.25(+0.63%)
Jun 23, 2023 39.29 39.60 39.13 39.45 30,086 -0.50(-1.25%)
Jun 22, 2023 39.76 39.97 39.71 39.95 27,747 -0.26(-0.65%)
Jun 21, 2023 40.38 40.38 40.07 40.21 54,046 -0.10(-0.25%)
Jun 20, 2023 40.25 40.36 40.11 40.31 25,487 -0.34(-0.84%)
Jun 16, 2023 40.66 40.88 40.40 40.65 31,825 -0.54(-1.31%)
Jun 15, 2023 40.66 41.20 40.66 41.19 56,389 +0.49(+1.20%)
Jun 14, 2023 40.70 41.00 40.56 40.70 33,583 +0.30(+0.74%)
Jun 13, 2023 40.09 40.40 40.04 40.40 84,820 +0.92(+2.33%)
Jun 12, 2023 39.29 39.54 39.29 39.48 21,051 +0.68(+1.75%)
Jun 09, 2023 38.86 38.87 38.69 38.80 29,566 -0.10(-0.26%)
Jun 08, 2023 38.79 39.00 38.77 38.90 34,111 +0.78(+2.05%)
Jun 07, 2023 38.06 38.24 38.06 38.12 31,111 -0.03(-0.08%)
Jun 06, 2023 37.78 38.15 37.78 38.15 29,478 +0.23(+0.61%)
Jun 05, 2023 37.88 38.18 37.81 37.92 34,778 -0.04(-0.11%)
Jun 02, 2023 37.89 38.06 37.87 37.96 49,940 +0.76(+2.04%)
Jun 01, 2023 36.90 37.30 36.70 37.20 59,707 +0.82(+2.25%)
May 31, 2023 36.82 36.86 35.90 36.38 62,723 -0.82(-2.20%)
May 30, 2023 37.59 37.71 37.15 37.20 48,505 -0.12(-0.32%)
May 26, 2023 37.05 37.39 36.96 37.32 42,834 +0.48(+1.30%)
May 25, 2023 36.91 36.91 36.69 36.84 24,817 +0.17(+0.46%)
May 24, 2023 37.17 37.17 36.63 36.67 47,316 -0.74(-1.98%)
May 23, 2023 37.30 37.61 37.30 37.41 27,478 -0.10(-0.28%)
May 22, 2023 37.46 37.67 37.33 37.51 29,268 +0.22(+0.60%)
May 19, 2023 37.28 37.34 37.12 37.29 26,068 +0.40(+1.09%)
May 18, 2023 36.69 37.21 36.57 36.89 45,892 +0.59(+1.63%)
May 17, 2023 36.21 36.36 36.07 36.30 147,149 +0.35(+0.97%)
May 16, 2023 36.20 36.20 35.95 35.95 95,835 -0.38(-1.05%)
May 15, 2023 36.38 36.41 36.19 36.33 39,131 +0.21(+0.58%)
May 12, 2023 36.40 36.40 35.90 36.12 62,081 -4.03(-10.04%)
May 11, 2023 39.71 40.23 38.98 40.15 37,028 +0.16(+0.40%)
May 10, 2023 39.88 40.16 39.80 39.99 35,211 -0.20(-0.50%)
May 09, 2023 40.00 40.30 39.45 40.19 78,977 +0.24(+0.60%)
May 08, 2023 40.28 40.38 39.95 39.95 41,442 +0.31(+0.78%)
May 05, 2023 38.80 39.75 38.80 39.64 82,429 +1.49(+3.91%)
May 04, 2023 38.04 38.25 37.70 38.15 32,718 +1.03(+2.77%)
May 03, 2023 37.16 37.75 37.12 37.12 33,314 +0.17(+0.46%)
May 02, 2023 37.14 37.16 36.75 36.95 28,334 -0.20(-0.54%)
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.