Bayerische Motoren Werke ADR (OP: BMWYY )

33.06 USD -0.49 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 33.28 33.64 32.77 33.06 57,686 -0.49(-1.46%)
Dec 02, 2021 33.40 33.69 33.33 33.55 65,215 +0.92(+2.82%)
Dec 01, 2021 33.36 33.66 32.63 32.63 109,335 +0.49(+1.52%)
Nov 30, 2021 32.39 32.40 31.88 32.14 93,986 -0.32(-0.99%)
Nov 29, 2021 32.59 32.73 32.09 32.46 87,032 +0.10(+0.31%)
Nov 26, 2021 32.56 32.73 32.26 32.36 51,950 -2.32(-6.69%)
Nov 24, 2021 34.48 34.68 34.37 34.68 58,612 -0.89(-2.50%)
Nov 23, 2021 35.35 35.68 35.35 35.57 35,530 +0.11(+0.31%)
Nov 22, 2021 35.47 35.69 35.46 35.46 33,312 +0.40(+1.14%)
Nov 19, 2021 35.28 35.36 35.01 35.06 25,407 -0.72(-2.00%)
Nov 18, 2021 35.54 35.80 35.75 35.78 70,324 +0.39(+1.09%)
Nov 17, 2021 35.27 35.46 35.27 35.39 39,402 +0.18(+0.51%)
Nov 16, 2021 35.30 35.46 35.20 35.21 49,631 -0.19(-0.54%)
Nov 15, 2021 35.71 35.71 35.39 35.40 28,527 -0.12(-0.34%)
Nov 12, 2021 35.49 35.60 35.39 35.52 31,891 +0.21(+0.59%)
Nov 11, 2021 35.40 35.40 35.25 35.31 34,704 +0.27(+0.76%)
Nov 10, 2021 35.22 35.05 51,113 +0.02(+0.06%)
Nov 09, 2021 35.18 35.20 35.00 35.03 42,379 -0.21(-0.58%)
Nov 08, 2021 35.35 35.40 35.13 35.24 92,952 -0.24(-0.69%)
Nov 05, 2021 35.42 35.48 35.20 35.48 67,130 +0.73(+2.10%)
Nov 04, 2021 35.00 35.07 34.45 34.75 38,213 -0.13(-0.37%)
Nov 03, 2021 34.34 34.97 34.31 34.88 47,614 +0.60(+1.77%)
Nov 02, 2021 34.15 34.30 34.00 34.28 35,457 -0.02(-0.07%)
Nov 01, 2021 33.85 34.30 33.95 34.30 44,497 +0.50(+1.48%)
Oct 29, 2021 33.87 33.93 33.65 33.80 32,079 -0.32(-0.94%)
Oct 28, 2021 34.01 34.19 33.90 34.12 678,188 -0.21(-0.61%)
Oct 27, 2021 34.25 34.46 34.25 34.33 28,882 +0.08(+0.23%)
Oct 26, 2021 34.49 34.25 41,462 +0.25(+0.74%)
Oct 25, 2021 34.00 34.00 33.82 34.00 54,569 +0.65(+1.95%)
Oct 22, 2021 33.37 33.41 33.18 33.35 27,863 +0.61(+1.86%)
Oct 21, 2021 33.03 33.15 32.70 32.74 23,257 -0.21(-0.64%)
Oct 20, 2021 32.51 33.01 32.41 32.95 34,515 -0.28(-0.84%)
Oct 19, 2021 33.37 33.51 33.18 33.23 242,934 -0.42(-1.25%)
Oct 18, 2021 33.47 33.71 33.29 33.65 189,998 -0.29(-0.85%)
Oct 15, 2021 33.87 33.95 33.68 33.94 21,650 +0.45(+1.34%)
Oct 14, 2021 33.46 33.55 33.40 33.49 25,210 +0.22(+0.66%)
Oct 13, 2021 33.49 33.49 33.09 33.27 26,543 -0.09(-0.27%)
Oct 12, 2021 33.45 33.49 33.22 33.36 23,824 +0.07(+0.21%)
Oct 11, 2021 33.35 33.50 33.22 33.29 39,033 +0.66(+2.02%)
Oct 08, 2021 32.56 32.78 32.52 32.63 30,869 +0.40(+1.23%)
Oct 07, 2021 32.20 32.31 32.10 32.24 46,848 +0.51(+1.59%)
Oct 06, 2021 31.51 31.73 31.34 31.73 64,582 -0.68(-2.10%)
Oct 05, 2021 32.41 32.47 32.18 32.41 115,546 -0.02(-0.06%)
Oct 04, 2021 32.58 32.71 32.35 32.43 46,311 -0.31(-0.95%)
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.