Skip to main content

Bayerische Motoren Werke ADR (OP: BMWYY )

22.64 -0.14 (-0.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 22.49 22.95 22.49 22.64 204,569 -0.14(-0.64%)
Sep 29, 2022 22.62 22.78 22.27 22.78 451,498 -0.78(-3.31%)
Sep 28, 2022 22.84 23.56 22.84 23.56 146,974 +0.67(+2.93%)
Sep 27, 2022 23.19 23.34 22.71 22.89 373,844 -0.21(-0.91%)
Sep 26, 2022 23.22 23.61 23.02 23.10 240,374 -0.12(-0.52%)
Sep 23, 2022 23.45 23.47 23.03 23.22 195,733 -1.39(-5.65%)
Sep 22, 2022 24.43 24.61 24.20 24.61 69,009 -0.15(-0.61%)
Sep 21, 2022 24.71 25.11 24.43 24.76 167,152 -0.13(-0.52%)
Sep 20, 2022 25.25 25.27 24.58 24.89 122,871 -0.51(-2.01%)
Sep 19, 2022 24.82 25.43 24.75 25.40 218,659 +0.42(+1.68%)
Sep 16, 2022 24.55 24.98 24.49 24.98 118,424 +0.13(+0.52%)
Sep 15, 2022 24.66 25.03 24.55 24.85 81,726 -0.07(-0.28%)
Sep 14, 2022 24.77 24.94 24.59 24.92 254,256 +0.27(+1.10%)
Sep 13, 2022 25.20 25.45 24.65 24.65 180,456 -0.92(-3.60%)
Sep 12, 2022 25.48 25.65 25.38 25.57 212,223 +0.74(+2.98%)
Sep 09, 2022 24.64 24.86 24.56 24.83 402,375 +0.56(+2.31%)
Sep 08, 2022 24.11 24.29 23.85 24.27 209,206 -0.56(-2.26%)
Sep 07, 2022 24.16 24.84 23.86 24.83 182,558 +0.97(+4.07%)
Sep 06, 2022 24.16 24.16 23.81 23.86 138,624 -0.28(-1.16%)
Sep 02, 2022 25.00 25.13 24.00 24.14 126,716 -0.30(-1.23%)
Sep 01, 2022 24.24 24.44 23.95 24.44 133,083 -0.09(-0.37%)
Aug 31, 2022 24.57 24.72 24.45 24.53 127,138 +0.01(+0.04%)
Aug 30, 2022 24.93 24.93 24.41 24.52 489,117 +0.01(+0.04%)
Aug 29, 2022 24.37 24.63 24.34 24.51 237,534 +0.32(+1.32%)
Aug 26, 2022 25.16 25.16 24.10 24.19 125,805 -0.75(-3.03%)
Aug 25, 2022 24.71 24.97 24.60 24.95 139,179 +0.25(+1.03%)
Aug 24, 2022 24.50 24.88 24.41 24.69 111,753 -0.09(-0.36%)
Aug 23, 2022 24.69 24.96 24.64 24.78 275,150 +0.60(+2.48%)
Aug 22, 2022 24.57 24.60 24.13 24.18 336,258 -1.33(-5.21%)
Aug 19, 2022 25.72 25.73 25.40 25.51 98,516 -0.82(-3.11%)
Aug 18, 2022 26.31 26.40 26.20 26.33 49,143 -0.08(-0.30%)
Aug 17, 2022 26.51 26.52 26.24 26.41 59,200 -0.61(-2.26%)
Aug 16, 2022 26.66 27.09 26.65 27.02 112,456 +0.51(+1.92%)
Aug 15, 2022 26.44 26.65 26.44 26.51 83,877 -0.59(-2.18%)
Aug 12, 2022 26.97 27.10 26.65 27.10 80,945 +0.30(+1.12%)
Aug 11, 2022 26.72 26.92 26.68 26.80 52,567 -0.09(-0.33%)
Aug 10, 2022 26.71 27.05 26.61 26.89 112,698 +0.63(+2.40%)
Aug 09, 2022 26.53 26.53 26.17 26.26 128,412 -0.21(-0.81%)
Aug 08, 2022 26.43 26.66 26.40 26.48 74,105 +0.34(+1.28%)
Aug 05, 2022 25.91 26.18 25.86 26.14 56,309 +0.10(+0.38%)
Aug 04, 2022 26.42 26.42 25.93 26.04 72,961 -0.06(-0.23%)
Aug 03, 2022 25.75 26.30 25.63 26.10 112,080 -1.49(-5.40%)
Aug 02, 2022 27.50 27.78 27.28 27.59 51,487 +0.31(+1.14%)
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.