Skip to main content

Bayerische Motoren Werke ADR (OP: BMWYY )

38.96 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 35.30 35.48 34.99 35.42 75,123 +0.58(+1.66%)
Jan 31, 2024 34.80 35.08 34.74 34.84 164,413 +0.49(+1.43%)
Jan 30, 2024 34.49 34.51 34.34 34.35 57,086 -0.17(-0.49%)
Jan 29, 2024 34.07 34.53 33.99 34.52 74,235 +0.20(+0.58%)
Jan 26, 2024 34.30 34.49 34.23 34.32 99,754 +0.34(+1.00%)
Jan 25, 2024 33.75 33.98 33.52 33.98 543,685 +0.04(+0.12%)
Jan 24, 2024 34.39 34.39 33.94 33.94 69,284 +0.04(+0.12%)
Jan 23, 2024 34.19 34.23 33.74 33.90 101,828 +0.00(+0.00%)
Jan 22, 2024 33.86 34.11 33.82 33.90 75,848 +0.14(+0.41%)
Jan 19, 2024 33.74 33.77 33.48 33.76 71,350 -0.09(-0.27%)
Jan 18, 2024 33.94 33.99 33.65 33.85 65,871 +0.09(+0.27%)
Jan 17, 2024 33.59 33.78 33.45 33.76 88,030 -0.84(-2.43%)
Jan 16, 2024 34.66 34.86 34.47 34.60 271,226 -0.85(-2.40%)
Jan 12, 2024 35.63 35.75 35.26 35.45 64,097 -0.79(-2.18%)
Jan 11, 2024 36.88 36.88 36.00 36.24 63,446 -0.44(-1.20%)
Jan 10, 2024 36.75 36.75 36.50 36.68 55,264 -0.04(-0.11%)
Jan 09, 2024 36.90 36.91 36.65 36.72 75,382 -0.37(-1.00%)
Jan 08, 2024 36.70 37.16 36.60 37.09 50,963 +0.34(+0.93%)
Jan 05, 2024 36.90 37.25 36.62 36.75 41,341 -0.06(-0.16%)
Jan 04, 2024 36.67 37.11 36.62 36.81 32,718 +0.55(+1.52%)
Jan 03, 2024 36.49 36.49 36.00 36.26 50,379 -0.78(-2.11%)
Jan 02, 2024 37.10 37.35 37.02 37.04 47,404 -0.18(-0.48%)
Dec 29, 2023 36.95 37.35 36.93 37.22 35,404 +0.19(+0.51%)
Dec 28, 2023 37.21 37.32 37.03 37.03 49,315 -0.17(-0.46%)
Dec 27, 2023 37.26 37.34 37.18 37.20 23,025 -0.02(-0.05%)
Dec 26, 2023 37.27 37.28 36.89 37.22 21,334 +0.17(+0.46%)
Dec 22, 2023 37.07 37.08 36.87 37.05 40,333 +0.36(+0.98%)
Dec 21, 2023 36.45 36.69 36.26 36.69 32,572 +0.40(+1.10%)
Dec 20, 2023 36.85 36.85 36.29 36.29 67,447 -0.72(-1.95%)
Dec 19, 2023 36.83 37.06 36.83 37.01 56,659 +0.19(+0.52%)
Dec 18, 2023 36.80 37.01 36.72 36.82 90,048 -0.48(-1.29%)
Dec 15, 2023 37.75 37.80 37.29 37.30 67,738 -0.23(-0.61%)
Dec 14, 2023 37.52 37.77 37.36 37.53 63,492 +1.02(+2.79%)
Dec 13, 2023 36.35 36.51 35.90 36.51 44,729 +0.06(+0.16%)
Dec 12, 2023 36.53 36.61 36.35 36.45 47,000 -0.13(-0.36%)
Dec 11, 2023 36.39 36.71 36.29 36.58 211,578 +0.16(+0.44%)
Dec 08, 2023 35.85 36.52 35.85 36.42 50,749 +0.88(+2.48%)
Dec 07, 2023 35.63 35.68 35.49 35.54 39,647 -0.17(-0.48%)
Dec 06, 2023 35.56 35.94 35.56 35.71 31,914 +0.53(+1.51%)
Dec 05, 2023 35.12 35.24 34.96 35.18 47,383 +0.35(+1.00%)
Dec 04, 2023 34.67 34.88 34.51 34.83 79,729 -0.20(-0.57%)
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.