Skip to main content

Bayerische Motoren Werke ADR (OP: BMWYY )

32.05 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 32.22 32.37 32.05 32.05 64,110 -0.32(-0.99%)
Jul 23, 2024 32.61 32.61 32.34 32.37 197,781 -0.67(-2.03%)
Jul 22, 2024 33.08 33.17 32.85 33.04 74,898 +0.60(+1.85%)
Jul 19, 2024 32.57 32.57 32.39 32.44 43,333 -0.63(-1.91%)
Jul 18, 2024 33.23 33.38 33.02 33.07 59,691 +0.33(+1.01%)
Jul 17, 2024 32.60 32.80 32.56 32.74 101,521 +0.39(+1.21%)
Jul 16, 2024 32.21 32.46 32.07 32.35 107,288 -0.30(-0.92%)
Jul 15, 2024 32.96 32.98 32.58 32.65 239,365 -0.72(-2.16%)
Jul 12, 2024 33.11 33.59 33.11 33.37 149,055 +0.45(+1.37%)
Jul 11, 2024 32.84 33.08 32.80 32.92 90,978 +0.51(+1.57%)
Jul 10, 2024 32.33 32.48 32.20 32.41 114,297 +0.90(+2.86%)
Jul 09, 2024 31.55 31.72 31.45 31.51 73,201 +0.12(+0.37%)
Jul 08, 2024 31.67 31.73 31.35 31.39 95,489 -0.34(-1.09%)
Jul 05, 2024 31.82 31.95 31.48 31.74 61,242 -0.07(-0.22%)
Jul 03, 2024 31.77 32.01 31.77 31.81 19,945 +0.29(+0.92%)
Jul 02, 2024 31.43 31.52 31.10 31.52 118,934 -0.43(-1.35%)
Jul 01, 2024 32.10 32.19 31.68 31.95 109,593 +0.47(+1.49%)
Jun 28, 2024 31.51 31.69 31.40 31.48 235,218 +0.09(+0.29%)
Jun 27, 2024 31.39 31.51 31.29 31.39 250,912 +0.06(+0.19%)
Jun 26, 2024 31.10 31.34 31.10 31.33 114,144 -0.84(-2.61%)
Jun 25, 2024 31.93 32.27 31.87 32.17 147,035 +0.27(+0.85%)
Jun 24, 2024 32.24 32.36 31.85 31.90 132,367 +0.76(+2.44%)
Jun 21, 2024 31.15 31.31 31.00 31.14 76,606 -0.31(-0.99%)
Jun 20, 2024 31.28 31.57 31.27 31.45 85,467 +0.10(+0.33%)
Jun 18, 2024 31.47 31.48 31.27 31.35 115,448 -0.19(-0.61%)
Jun 17, 2024 31.34 31.60 31.27 31.54 91,224 +0.65(+2.10%)
Jun 14, 2024 31.03 31.03 30.80 30.89 91,540 -0.63(-2.00%)
Jun 13, 2024 32.08 32.08 31.47 31.52 127,270 -0.86(-2.66%)
Jun 12, 2024 32.49 32.66 32.38 32.38 84,119 -0.11(-0.34%)
Jun 11, 2024 32.41 32.62 32.30 32.49 92,598 -0.26(-0.79%)
Jun 10, 2024 32.47 32.75 32.33 32.75 85,878 -0.04(-0.12%)
Jun 07, 2024 32.69 32.94 32.58 32.79 108,619 -0.28(-0.85%)
Jun 06, 2024 33.10 33.21 33.07 33.07 114,705 -0.14(-0.42%)
Jun 05, 2024 33.37 33.42 33.04 33.21 85,833 -0.09(-0.27%)
Jun 04, 2024 33.34 33.46 33.16 33.30 94,111 -0.43(-1.27%)
Jun 03, 2024 33.98 34.07 33.58 33.73 92,349 -0.01(-0.03%)
May 31, 2024 33.49 33.74 33.48 33.74 91,295 +0.38(+1.14%)
May 30, 2024 33.49 33.55 33.33 33.36 79,474 +0.31(+0.94%)
May 29, 2024 33.10 33.23 33.03 33.05 85,334 -0.72(-2.13%)
May 28, 2024 33.95 34.02 33.71 33.77 101,824 +0.16(+0.48%)
May 24, 2024 33.47 33.61 33.35 33.61 75,280 +0.50(+1.51%)
May 23, 2024 33.67 33.73 33.07 33.11 109,070 -0.31(-0.93%)
May 22, 2024 33.63 33.70 33.31 33.42 93,658 -0.83(-2.42%)
May 21, 2024 34.17 34.36 34.15 34.25 145,999 +0.01(+0.03%)
May 20, 2024 34.60 34.60 34.20 34.24 73,843 -0.48(-1.38%)
May 17, 2024 34.80 34.91 34.67 34.72 108,746 -0.14(-0.40%)
May 16, 2024 34.97 35.24 34.80 34.86 142,849 -1.99(-5.40%)
May 15, 2024 37.38 37.38 36.61 36.85 111,586 -0.35(-0.95%)
May 14, 2024 37.50 37.52 37.08 37.20 159,692 +0.20(+0.53%)
May 13, 2024 36.78 37.22 36.76 37.01 68,070 +0.52(+1.43%)
May 10, 2024 36.42 36.49 36.28 36.49 56,653 -0.14(-0.38%)
May 09, 2024 36.46 36.63 36.39 36.63 63,166 +0.41(+1.13%)
May 08, 2024 35.89 36.37 35.87 36.22 102,371 -1.27(-3.39%)
May 07, 2024 37.21 37.53 37.15 37.49 52,317 +0.37(+1.00%)
May 06, 2024 37.08 37.14 36.91 37.12 50,379 +0.22(+0.60%)
May 03, 2024 36.99 37.05 36.77 36.90 45,911 +0.32(+0.87%)
May 02, 2024 36.47 36.63 33.98 36.58 56,250 +0.00(+0.01%)
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.