Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bayerische Motoren Werke ADR (OP: BMWYY )

36.43 -1.80 (-4.71%)
Streaming Delayed Price Updated: 9:36 AM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 29.93 29.97 29.73 29.75 29,303 -0.18(-0.62%)
Feb 27, 2017 29.84 29.95 29.83 29.93 29,907 +0.16(+0.55%)
Feb 24, 2017 29.60 29.77 29.50 29.77 56,831 -0.50(-1.65%)
Feb 23, 2017 30.62 30.62 30.20 30.27 31,349 -0.29(-0.95%)
Feb 22, 2017 30.32 30.60 30.24 30.56 33,485 +0.08(+0.26%)
Feb 21, 2017 30.18 30.48 30.15 30.48 35,781 +0.34(+1.13%)
Feb 17, 2017 30.14 30.14 30.14 0 -0.26(-0.86%)
Feb 16, 2017 30.31 30.40 30.25 30.40 34,056 -0.06(-0.20%)
Feb 15, 2017 29.97 30.46 29.94 30.46 30,478 -0.06(-0.20%)
Feb 14, 2017 30.48 30.52 30.35 30.52 26,209 -0.06(-0.20%)
Feb 13, 2017 30.71 30.77 30.56 30.58 162,541 +0.45(+1.50%)
Feb 10, 2017 29.99 30.20 29.99 30.13 21,019 -0.00(-0.01%)
Feb 09, 2017 29.93 30.20 29.89 30.13 26,280 +0.37(+1.24%)
Feb 08, 2017 29.47 29.80 29.44 29.76 29,473 +0.32(+1.09%)
Feb 07, 2017 29.55 29.57 29.37 29.44 51,029 -0.18(-0.61%)
Feb 06, 2017 29.56 29.68 29.53 29.62 56,245 -0.61(-2.02%)
Feb 03, 2017 30.16 30.27 30.13 30.23 52,443 -0.04(-0.15%)
Feb 02, 2017 30.34 30.38 30.20 30.27 31,497 -0.13(-0.41%)
Feb 01, 2017 30.63 30.66 30.25 30.40 60,027 -0.01(-0.03%)
Jan 31, 2017 30.76 30.81 30.26 30.41 368,231 -0.37(-1.20%)
Jan 30, 2017 30.67 30.84 30.55 30.78 86,833 -0.38(-1.22%)
Jan 27, 2017 31.15 31.24 31.09 31.16 39,136 -0.20(-0.64%)
Jan 26, 2017 31.37 31.44 31.21 31.36 41,803 -0.48(-1.51%)
Jan 25, 2017 31.72 31.94 31.71 31.84 22,173 +0.44(+1.40%)
Jan 24, 2017 31.19 31.40 31.19 31.40 39,565 +0.44(+1.42%)
Jan 23, 2017 30.87 31.01 30.78 30.96 70,755 -0.10(-0.32%)
Jan 20, 2017 30.90 31.06 30.89 31.06 29,463 +0.35(+1.14%)
Jan 19, 2017 30.81 30.82 30.65 30.71 65,001 -0.22(-0.71%)
Jan 18, 2017 30.86 30.95 30.81 30.93 42,892 +0.02(+0.05%)
Jan 17, 2017 30.92 31.04 30.82 30.91 70,291 -0.12(-0.40%)
Jan 13, 2017 31.04 31.04 31.04 0 -0.21(-0.66%)
Jan 12, 2017 31.67 31.72 30.80 31.25 66,163 -0.47(-1.49%)
Jan 11, 2017 31.30 31.80 31.27 31.72 38,072 +0.17(+0.54%)
Jan 10, 2017 31.46 31.69 31.45 31.55 28,188 -0.01(-0.03%)
Jan 09, 2017 31.55 31.67 31.36 31.56 66,531 -0.24(-0.75%)
Jan 06, 2017 31.67 31.92 31.60 31.80 51,589 -0.03(-0.09%)
Jan 05, 2017 31.69 31.96 31.69 31.83 33,815 +0.39(+1.24%)
Jan 04, 2017 31.19 31.48 31.18 31.44 95,040 -0.12(-0.38%)
Jan 03, 2017 31.47 31.57 31.32 31.56 85,701 +0.55(+1.77%)
Dec 30, 2016 31.01 31.01 31.01 0 +0.23(+0.75%)
Dec 29, 2016 30.77 30.90 30.70 30.78 46,886 -0.21(-0.68%)
Dec 28, 2016 31.17 31.17 30.89 30.99 36,768 -0.19(-0.61%)
Dec 27, 2016 31.14 31.25 31.13 31.18 70,007 -0.09(-0.30%)
Dec 23, 2016 31.27 31.27 31.27 0 +0.22(+0.72%)
Dec 22, 2016 31.41 31.46 31.05 31.05 56,344 -0.19(-0.61%)
Dec 21, 2016 31.39 31.47 31.13 31.24 302,376 +0.03(+0.10%)
Dec 20, 2016 31.00 31.25 30.98 31.21 57,688 +0.09(+0.29%)
Dec 19, 2016 31.22 31.41 31.04 31.12 102,408 -0.09(-0.28%)
Dec 16, 2016 31.24 31.40 31.20 31.21 77,323 +0.14(+0.44%)
Dec 15, 2016 30.98 31.20 30.91 31.07 67,920 +0.04(+0.13%)
Dec 14, 2016 31.69 31.82 31.01 31.03 80,601 -0.41(-1.30%)
Dec 13, 2016 31.42 31.70 31.41 31.44 334,710 +0.36(+1.16%)
Dec 12, 2016 31.13 31.25 31.01 31.08 74,009 -0.24(-0.77%)
Dec 09, 2016 31.12 31.36 31.02 31.32 76,911 -0.07(-0.22%)
Dec 08, 2016 31.29 31.55 31.21 31.39 61,818 +0.21(+0.66%)
Dec 07, 2016 30.60 31.32 30.60 31.18 78,694 +1.29(+4.33%)
Dec 06, 2016 29.57 29.94 29.53 29.89 91,409 +0.33(+1.10%)
Dec 05, 2016 29.22 29.63 29.22 29.56 123,385 +1.25(+4.41%)
Dec 02, 2016 28.13 28.40 28.02 28.32 44,852 +0.09(+0.30%)
Dec 01, 2016 28.20 28.35 28.11 28.23 88,611 -0.05(-0.19%)
Nov 30, 2016 28.34 28.40 28.21 28.29 41,457 -0.43(-1.48%)
Nov 29, 2016 28.37 28.84 28.30 28.71 43,089 -0.15(-0.52%)
Nov 28, 2016 28.98 29.01 28.83 28.86 46,152 -0.36(-1.23%)
Nov 25, 2016 29.10 29.23 29.04 29.22 41,610 +0.26(+0.90%)
Nov 23, 2016 28.96 28.96 28.96 0 -0.57(-1.93%)
Nov 22, 2016 29.36 29.53 29.32 29.53 76,095 +0.34(+1.15%)
Nov 21, 2016 29.09 29.28 29.04 29.20 252,255 +0.68(+2.37%)
Nov 18, 2016 28.85 28.87 28.48 28.52 85,157 -0.11(-0.38%)
Nov 17, 2016 28.42 28.64 28.35 28.63 56,377 -0.05(-0.17%)
Nov 16, 2016 28.49 28.77 28.47 28.68 58,025 -0.53(-1.81%)
Nov 15, 2016 29.03 29.21 28.96 29.21 48,499 +0.32(+1.13%)
Nov 14, 2016 28.89 29.06 28.73 28.89 77,164 -0.05(-0.19%)
Nov 11, 2016 28.95 28.99 28.80 28.94 66,691 +1.05(+3.78%)
Nov 10, 2016 27.86 28.03 27.58 27.89 54,101 -0.08(-0.30%)
Nov 09, 2016 27.77 28.12 27.60 27.97 46,469 -0.54(-1.89%)
Nov 08, 2016 28.06 28.57 28.00 28.51 81,540 +0.19(+0.67%)
Nov 07, 2016 28.26 28.42 28.22 28.32 76,393 +0.58(+2.09%)
Nov 04, 2016 27.75 27.99 27.51 27.74 39,892 -0.03(-0.11%)
Nov 03, 2016 27.80 27.87 27.66 27.77 38,533 -0.05(-0.18%)
Nov 02, 2016 28.08 28.08 27.75 27.82 41,387 -0.93(-3.23%)
Nov 01, 2016 29.10 29.10 28.50 28.75 27,855 -0.29(-1.00%)
Oct 31, 2016 28.97 29.04 28.74 29.04 46,938 -0.04(-0.14%)
Oct 28, 2016 29.02 29.21 28.90 29.08 25,590 +0.16(+0.55%)
Oct 27, 2016 29.08 29.08 28.88 28.92 145,252 -0.04(-0.14%)
Oct 26, 2016 28.88 29.20 28.88 28.96 63,329 +0.13(+0.45%)
Oct 25, 2016 28.94 28.99 28.76 28.83 75,664 -0.03(-0.09%)
Oct 24, 2016 28.97 28.98 28.78 28.86 32,083 +0.37(+1.28%)
Oct 21, 2016 28.35 28.53 28.35 28.49 28,786 -0.34(-1.16%)
Oct 20, 2016 28.65 29.00 28.65 28.82 17,121 +0.29(+1.03%)
Oct 19, 2016 28.49 28.63 28.41 28.53 24,213 +0.32(+1.13%)
Oct 18, 2016 28.21 28.28 28.10 28.21 37,417 +0.23(+0.80%)
Oct 17, 2016 28.03 28.07 27.92 27.98 60,633 -0.14(-0.52%)
Oct 14, 2016 28.31 28.45 27.99 28.13 20,235 +0.09(+0.34%)
Oct 13, 2016 27.77 28.12 27.62 28.04 24,319 -0.27(-0.95%)
Oct 12, 2016 28.28 28.40 28.16 28.30 31,398 -0.25(-0.86%)
Oct 11, 2016 28.90 28.90 28.44 28.55 20,966 -0.38(-1.31%)
Oct 10, 2016 29.00 29.11 28.93 28.93 17,051 +0.05(+0.17%)
Oct 07, 2016 28.73 28.95 28.53 28.88 23,582 -0.29(-0.98%)
Oct 06, 2016 29.19 29.25 29.11 29.17 22,688 +0.00(+0.01%)
Oct 05, 2016 29.15 29.24 29.08 29.16 62,653 +0.53(+1.86%)
Oct 04, 2016 28.65 28.84 28.40 28.63 52,671 +0.19(+0.67%)
Oct 03, 2016 27.84 28.44 27.47 28.44 83,933 +0.39(+1.39%)
Sep 30, 2016 27.53 28.12 27.50 28.05 47,778 +0.82(+3.01%)
Sep 29, 2016 27.79 27.81 26.96 27.23 49,593 -0.55(-1.98%)
Sep 28, 2016 27.71 27.85 27.43 27.78 64,436 +0.31(+1.13%)
Sep 27, 2016 27.07 27.57 27.06 27.47 45,406 -0.13(-0.47%)
Sep 26, 2016 27.54 27.75 27.51 27.60 21,446 -0.64(-2.27%)
Sep 23, 2016 28.21 28.28 28.15 28.24 28,436 -0.24(-0.86%)
Sep 22, 2016 28.73 28.84 28.41 28.48 20,440 +0.41(+1.47%)
Sep 21, 2016 27.67 28.07 27.47 28.07 178,808 +0.52(+1.89%)
Sep 20, 2016 27.56 27.70 27.44 27.55 41,252 +0.10(+0.36%)
Sep 19, 2016 27.68 27.72 27.32 27.45 27,281 +0.08(+0.29%)
Sep 16, 2016 27.47 27.47 27.22 27.37 22,545 -0.88(-3.10%)
Sep 15, 2016 27.89 28.33 27.84 28.25 81,029 +0.25(+0.89%)
Sep 14, 2016 27.93 28.26 27.88 28.00 48,484 -0.23(-0.83%)
Sep 13, 2016 28.45 28.45 28.05 28.23 48,699 -0.46(-1.60%)
Sep 12, 2016 27.96 28.69 27.91 28.69 62,298 +0.28(+0.99%)
Sep 09, 2016 28.87 28.92 28.41 28.41 44,634 -0.64(-2.20%)
Sep 08, 2016 28.88 29.10 28.80 29.05 16,816 -0.18(-0.60%)
Sep 07, 2016 29.35 29.51 29.13 29.23 69,640 +0.14(+0.48%)
Sep 06, 2016 29.04 29.17 28.90 29.09 27,502 -0.23(-0.80%)
Sep 02, 2016 29.32 29.32 29.32 0 +0.13(+0.45%)
Sep 01, 2016 29.46 29.54 28.92 29.19 27,717 +0.17(+0.57%)
Aug 31, 2016 29.14 29.29 28.90 29.02 38,697 -0.04(-0.12%)
Aug 30, 2016 29.03 29.17 29.03 29.06 47,243 +0.34(+1.18%)
Aug 29, 2016 28.51 28.72 28.51 28.72 51,608 +0.16(+0.56%)
Aug 26, 2016 28.81 29.08 28.36 28.56 467,685 -0.03(-0.10%)
Aug 25, 2016 28.64 28.69 28.50 28.59 25,607 -0.44(-1.52%)
Aug 24, 2016 29.09 29.18 28.98 29.03 28,760 -0.19(-0.65%)
Aug 23, 2016 29.31 29.43 29.19 29.22 27,128 +0.14(+0.50%)
Aug 22, 2016 28.94 29.19 28.86 29.07 31,116 -0.21(-0.70%)
Aug 19, 2016 29.03 29.28 28.92 29.28 32,038 -0.47(-1.57%)
Aug 18, 2016 29.68 29.79 29.66 29.75 17,733 +0.03(+0.09%)
Aug 17, 2016 29.51 29.81 29.32 29.72 23,568 -0.08(-0.27%)
Aug 16, 2016 29.77 29.94 29.66 29.80 25,619 -0.16(-0.53%)
Aug 15, 2016 29.94 30.08 29.91 29.96 51,260 +0.38(+1.28%)
Aug 12, 2016 29.73 29.78 29.56 29.58 39,487 -0.25(-0.84%)
Aug 11, 2016 29.83 29.89 29.76 29.83 45,738 -0.10(-0.33%)
Aug 10, 2016 29.84 29.94 29.79 29.93 67,897 +0.30(+1.01%)
Aug 09, 2016 29.25 29.77 29.22 29.63 28,869 +0.93(+3.24%)
Aug 08, 2016 28.74 28.74 28.57 28.70 24,710 -0.07(-0.24%)
Aug 05, 2016 28.55 28.82 28.53 28.77 29,822 +0.59(+2.09%)
Aug 04, 2016 28.31 28.37 28.07 28.18 24,077 -0.06(-0.21%)
Aug 03, 2016 27.98 28.25 27.88 28.24 45,721 -0.15(-0.53%)
Aug 02, 2016 28.33 28.39 27.95 28.39 99,604 -0.10(-0.35%)
Aug 01, 2016 28.65 28.67 28.47 28.49 37,793 -0.20(-0.70%)
Jul 29, 2016 28.48 28.70 28.46 28.69 80,713 +0.50(+1.77%)
Jul 28, 2016 28.48 28.48 28.10 28.19 20,820 -0.63(-2.19%)
Jul 27, 2016 28.79 28.84 28.55 28.82 44,105 +0.66(+2.34%)
Jul 26, 2016 28.13 28.30 28.03 28.16 50,823 +0.36(+1.29%)
Jul 25, 2016 27.86 27.95 27.72 27.80 29,046 +0.17(+0.61%)
Jul 22, 2016 27.70 27.70 27.52 27.63 28,219 -0.04(-0.14%)
Jul 21, 2016 27.80 28.00 27.64 27.67 54,234 +0.09(+0.31%)
Jul 20, 2016 27.66 27.77 27.53 27.58 49,710 +0.58(+2.14%)
Jul 19, 2016 26.91 27.11 26.82 27.00 59,682 -0.64(-2.30%)
Jul 18, 2016 27.46 27.83 27.38 27.64 62,438 +0.07(+0.25%)
Jul 15, 2016 27.54 27.57 27.40 27.57 56,703 -0.18(-0.65%)
Jul 14, 2016 27.63 27.90 27.60 27.75 41,075 +0.66(+2.42%)
Jul 13, 2016 27.42 27.47 26.90 27.09 2,339,563 -0.05(-0.17%)
Jul 12, 2016 27.11 27.15 26.95 27.14 5,827,239 +1.06(+4.06%)
Jul 11, 2016 25.59 26.08 25.57 26.08 63,585 +0.87(+3.45%)
Jul 08, 2016 25.28 25.11 25.21 82,206 +1.15(+4.78%)
Jul 07, 2016 24.37 24.47 23.98 24.06 101,040 +0.05(+0.23%)
Jul 05, 2016 24.25 24.33 23.95 24.00 90,449 -1.14(-4.53%)
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.