Stock Quote

Bayerische Motoren Werke ADR (OP: BMWYY )

31.93 USD -1.61 (-4.82%)
Streaming Delayed Price Updated: 11:53 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2021 33.68 33.89 33.47 33.54 21,090 +0.37(+1.10%)
Jul 30, 2021 33.25 33.45 33.10 33.17 33,689 -0.47(-1.38%)
Jul 29, 2021 33.53 33.70 33.47 33.64 28,809 +0.62(+1.88%)
Jul 28, 2021 33.03 33.06 32.79 33.02 24,138 -0.15(-0.44%)
Jul 27, 2021 33.00 33.17 32.81 33.17 38,739 -0.52(-1.56%)
Jul 26, 2021 33.48 33.69 33.26 33.69 29,763 +0.12(+0.36%)
Jul 23, 2021 33.70 33.70 33.47 33.57 40,597 +0.82(+2.50%)
Jul 22, 2021 33.23 33.39 32.74 32.75 112,011 -0.49(-1.47%)
Jul 21, 2021 33.12 33.50 33.06 33.24 25,482 +0.43(+1.31%)
Jul 20, 2021 32.32 32.89 32.20 32.81 50,755 +0.31(+0.95%)
Jul 19, 2021 32.71 32.73 32.30 32.50 50,703 -1.05(-3.13%)
Jul 16, 2021 34.23 34.29 33.50 33.55 36,486 -0.92(-2.67%)
Jul 15, 2021 34.42 34.47 34.27 34.47 32,667 -0.50(-1.43%)
Jul 14, 2021 35.00 35.12 34.86 34.97 16,615 +0.28(+0.81%)
Jul 13, 2021 35.04 35.07 34.62 34.69 35,072 -0.47(-1.34%)
Jul 12, 2021 34.82 35.23 34.69 35.16 41,329 +0.46(+1.33%)
Jul 09, 2021 34.44 34.82 34.33 34.70 77,531 +1.31(+3.92%)
Jul 08, 2021 33.43 33.53 33.06 33.39 33,774 -0.67(-1.97%)
Jul 07, 2021 33.92 34.13 33.83 34.06 36,454 +0.06(+0.18%)
Jul 06, 2021 34.65 34.65 33.91 34.00 59,262 -1.68(-4.71%)
Jul 02, 2021 35.79 35.79 35.50 35.68 27,763 +0.02(+0.06%)
Jul 01, 2021 35.48 35.75 35.41 35.66 22,922 +0.17(+0.46%)
Jun 30, 2021 35.58 35.65 35.36 35.49 36,019 -0.80(-2.21%)
Jun 29, 2021 36.49 36.49 36.21 36.30 28,529 +0.11(+0.31%)
Jun 28, 2021 36.58 36.58 36.10 36.19 40,598 -0.65(-1.75%)
Jun 25, 2021 36.72 36.95 36.72 36.83 13,396 +0.00(+0.00%)
Jun 24, 2021 36.91 37.02 36.78 36.83 62,250 +0.34(+0.93%)
Jun 23, 2021 36.90 37.01 36.45 36.49 21,776 -0.61(-1.66%)
Jun 22, 2021 36.98 37.18 36.80 37.10 33,147 -0.05(-0.12%)
Jun 21, 2021 36.69 37.18 36.62 37.15 48,087 +1.06(+2.92%)
Jun 18, 2021 36.06 36.36 35.88 36.10 36,200 -0.94(-2.55%)
Jun 17, 2021 37.41 37.46 36.90 37.04 107,896 -0.44(-1.17%)
Jun 16, 2021 37.57 37.79 37.25 37.48 75,985 -0.76(-1.97%)
Jun 15, 2021 38.20 38.29 38.16 38.24 15,594 -0.24(-0.61%)
Jun 14, 2021 38.20 38.48 38.20 38.47 47,829 +0.15(+0.38%)
Jun 11, 2021 38.09 38.36 38.08 38.33 49,764 +0.55(+1.44%)
Jun 10, 2021 37.96 38.20 37.69 37.78 46,832 -0.72(-1.87%)
Jun 09, 2021 38.62 38.63 38.31 38.50 70,514 -0.37(-0.95%)
Jun 08, 2021 38.81 38.89 38.62 38.87 28,691 -0.24(-0.61%)
Jun 07, 2021 38.73 39.63 38.71 39.11 76,739 +0.71(+1.85%)
Jun 04, 2021 38.33 38.42 38.11 38.40 26,998 +0.40(+1.05%)
Jun 03, 2021 37.87 38.10 37.66 38.00 61,836 +1.25(+3.40%)
Jun 02, 2021 36.80 36.87 36.69 36.75 29,416 +0.41(+1.13%)
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.