Bayerische Motoren Werke Aktiengesellschaft (OP: BMWYY )

28.96 USD -0.06 (-0.21%)
Official Closing Price Updated: 4:43 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 29.10 29.15 28.92 28.96 28,895 -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%)
Dec 01, 2020 29.75 30.14 29.66 30.03 34,298 +1.04(+3.59%)
Nov 30, 2020 29.44 29.46 28.99 28.99 93,584 -0.08(-0.28%)
Nov 27, 2020 29.20 29.31 29.02 29.07 21,700 -0.88(-2.94%)
Nov 25, 2020 29.98 30.01 29.61 29.95 37,800 -0.45(-1.50%)
Nov 24, 2020 29.89 30.44 29.87 30.41 41,962 +1.14(+3.88%)
Nov 23, 2020 29.32 29.38 29.06 29.27 72,279 +0.06(+0.21%)
Nov 20, 2020 29.26 29.27 29.12 29.21 36,000 -0.15(-0.49%)
Nov 19, 2020 29.02 29.36 28.97 29.36 119,830 +0.45(+1.57%)
Nov 18, 2020 28.91 29.21 28.87 28.90 60,766 +0.08(+0.28%)
Nov 17, 2020 28.73 28.92 28.57 28.82 53,062 +0.09(+0.31%)
Nov 16, 2020 28.64 28.75 28.44 28.73 50,579 +0.82(+2.94%)
Nov 13, 2020 27.79 28.00 27.76 27.91 39,800 +0.39(+1.42%)
Nov 12, 2020 27.49 27.85 27.45 27.52 69,678 -0.08(-0.29%)
Nov 11, 2020 27.60 27.67 27.43 27.60 49,632 +0.26(+0.95%)
Nov 10, 2020 27.04 27.41 27.04 27.34 84,405 +0.98(+3.72%)
Nov 09, 2020 26.98 27.05 26.36 26.36 81,735 +1.09(+4.31%)
Nov 06, 2020 25.16 25.31 25.05 25.27 40,200 -0.06(-0.24%)
Nov 05, 2020 25.19 25.45 25.12 25.33 27,449 +1.13(+4.67%)
Nov 04, 2020 24.29 24.50 24.14 24.20 54,408 -0.14(-0.58%)
Nov 03, 2020 23.99 24.59 23.92 24.34 54,343 +1.21(+5.23%)
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.