Bayerische Motoren Werke Aktiengesellschaft (BMWYY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

37.83

+0.12

(+0.30%)

At close: 03:59PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	37.73	38.19	37.73	37.83	37.83	36,565
17 Apr 2024	37.88	37.88	37.51	37.72	37.72	32,700
16 Apr 2024	37.74	37.87	37.39	37.81	37.81	79,100
15 Apr 2024	39.51	39.61	38.60	38.61	38.61	64,100
12 Apr 2024	39.27	39.33	38.56	38.60	38.60	84,700
11 Apr 2024	40.26	40.26	39.57	40.17	40.17	70,500
10 Apr 2024	40.11	40.53	39.80	39.90	39.90	83,700
09 Apr 2024	41.64	41.64	41.14	41.37	41.37	29,900
08 Apr 2024	41.28	41.55	41.28	41.39	41.39	66,500
05 Apr 2024	40.51	40.80	40.35	40.70	40.70	49,500
04 Apr 2024	41.47	41.65	40.84	40.90	40.90	102,100
03 Apr 2024	39.66	40.50	39.66	40.41	40.41	134,800
02 Apr 2024	38.50	38.50	38.30	38.38	38.38	122,000
01 Apr 2024	37.97	38.75	37.97	38.49	38.49	34,300
28 Mar 2024	38.40	38.61	38.40	38.53	38.53	46,200
27 Mar 2024	38.28	38.50	38.11	38.50	38.50	49,300
26 Mar 2024	38.54	38.62	38.36	38.36	38.36	48,100
25 Mar 2024	38.23	38.44	38.04	38.40	38.40	97,600
22 Mar 2024	37.48	37.77	37.34	37.71	37.71	339,000
21 Mar 2024	38.41	38.49	37.85	37.86	37.86	86,000
20 Mar 2024	38.48	39.07	38.32	39.07	39.07	42,300
19 Mar 2024	38.84	38.95	38.67	38.94	38.94	44,200
18 Mar 2024	38.74	38.74	38.46	38.50	38.50	61,000
15 Mar 2024	38.87	39.01	38.40	38.54	38.54	36,400
14 Mar 2024	38.91	38.94	38.12	38.12	38.12	120,600
13 Mar 2024	39.77	39.92	39.67	39.75	39.75	97,700
12 Mar 2024	39.66	40.11	39.51	40.11	40.11	58,200
11 Mar 2024	38.99	39.08	38.82	39.01	39.01	39,400
08 Mar 2024	39.35	39.38	38.92	38.97	38.97	63,000
07 Mar 2024	38.94	39.16	38.84	38.97	38.97	107,000
06 Mar 2024	39.35	39.40	39.07	39.21	39.21	41,400
05 Mar 2024	39.53	39.76	39.50	39.53	39.53	32,500
04 Mar 2024	39.66	39.97	39.62	39.83	39.83	30,900
01 Mar 2024	39.65	39.80	39.42	39.70	39.70	43,000
29 Feb 2024	39.56	39.70	39.24	39.48	39.48	52,400
28 Feb 2024	39.20	39.49	39.20	39.40	39.40	47,500
27 Feb 2024	39.02	39.09	38.90	39.00	39.00	44,600
26 Feb 2024	38.79	39.00	38.79	38.96	38.96	50,100
23 Feb 2024	38.61	38.75	38.44	38.55	38.55	39,100
22 Feb 2024	38.09	38.29	37.88	38.07	38.07	78,100
21 Feb 2024	37.37	37.70	37.34	37.70	37.70	74,700
20 Feb 2024	36.78	36.86	36.60	36.77	36.77	63,900
16 Feb 2024	37.36	37.49	37.19	37.32	37.32	44,800
15 Feb 2024	36.69	37.07	36.69	37.07	37.07	60,000
14 Feb 2024	35.98	36.37	35.98	36.37	36.37	41,200
13 Feb 2024	36.34	36.34	35.83	35.98	35.98	107,600
12 Feb 2024	36.65	36.81	36.60	36.72	36.72	35,500
09 Feb 2024	36.85	36.95	36.70	36.86	36.86	73,600
08 Feb 2024	36.53	36.80	36.31	36.65	36.65	47,200
07 Feb 2024	35.81	35.81	35.44	35.64	35.64	54,400
06 Feb 2024	34.65	35.04	34.65	35.04	35.04	49,600
05 Feb 2024	34.70	34.75	34.41	34.68	34.68	50,700
02 Feb 2024	35.54	35.54	35.19	35.30	35.30	43,300
01 Feb 2024	35.30	35.48	34.99	35.42	35.42	75,100
31 Jan 2024	34.80	35.08	34.74	34.84	34.84	164,400
30 Jan 2024	34.49	34.51	34.34	34.35	34.35	57,100
29 Jan 2024	34.07	34.53	33.99	34.52	34.52	74,200
26 Jan 2024	34.30	34.49	34.23	34.32	34.32	99,800
25 Jan 2024	33.75	33.98	33.52	33.98	33.98	543,700
24 Jan 2024	34.39	34.39	33.94	33.94	33.94	69,300
23 Jan 2024	34.19	34.23	33.74	33.90	33.90	101,800
22 Jan 2024	33.86	34.11	33.82	33.90	33.90	75,800
19 Jan 2024	33.74	33.77	33.49	33.76	33.76	71,400
18 Jan 2024	33.94	33.99	33.65	33.85	33.85	65,900
17 Jan 2024	33.59	33.78	33.45	33.76	33.76	88,000
16 Jan 2024	34.66	34.86	34.47	34.60	34.60	273,700
12 Jan 2024	35.63	35.75	35.26	35.45	35.45	64,100
11 Jan 2024	36.88	36.88	36.00	36.24	36.24	63,400
10 Jan 2024	36.75	36.75	36.50	36.68	36.68	55,300
09 Jan 2024	36.90	36.91	36.65	36.72	36.72	75,300
08 Jan 2024	36.70	37.16	36.60	37.09	37.09	51,000
05 Jan 2024	36.90	37.25	36.63	36.75	36.75	41,300
04 Jan 2024	36.67	37.11	36.62	36.81	36.81	32,700
03 Jan 2024	36.49	36.49	36.00	36.26	36.26	50,400
02 Jan 2024	37.10	37.35	37.02	37.04	37.04	47,400
29 Dec 2023	36.95	37.35	36.93	37.22	37.22	35,400
28 Dec 2023	37.21	37.32	37.03	37.03	37.03	49,300
27 Dec 2023	37.26	37.34	37.18	37.20	37.20	23,000
26 Dec 2023	37.27	37.28	36.89	37.22	37.22	21,300
22 Dec 2023	37.07	37.08	36.87	37.05	37.05	40,300
21 Dec 2023	36.45	36.69	36.26	36.69	36.69	32,600
20 Dec 2023	36.85	36.85	36.29	36.29	36.29	67,400
19 Dec 2023	36.83	37.06	36.83	37.01	37.01	56,700
18 Dec 2023	36.80	37.01	36.72	36.82	36.82	90,000
15 Dec 2023	37.75	37.80	37.29	37.30	37.30	67,700
14 Dec 2023	37.52	37.77	37.36	37.53	37.53	63,500
13 Dec 2023	36.39	36.51	35.90	36.51	36.51	44,700
12 Dec 2023	36.53	36.61	36.35	36.45	36.45	47,000
11 Dec 2023	36.39	36.71	36.29	36.58	36.58	211,600
08 Dec 2023	35.85	36.52	35.85	36.42	36.42	50,700
07 Dec 2023	35.63	35.68	35.49	35.54	35.54	39,600
06 Dec 2023	35.56	35.94	35.56	35.71	35.71	31,900
05 Dec 2023	35.12	35.24	34.96	35.18	35.18	47,400
04 Dec 2023	34.67	34.88	34.51	34.83	34.83	79,700
01 Dec 2023	34.61	35.04	34.54	35.03	35.03	32,800
30 Nov 2023	35.10	35.10	34.70	34.85	34.85	51,700
29 Nov 2023	35.01	35.37	35.01	35.33	35.33	88,400
28 Nov 2023	34.00	34.25	33.90	34.23	34.23	83,400
27 Nov 2023	34.21	34.28	34.05	34.28	34.28	53,500
24 Nov 2023	34.28	34.47	34.28	34.31	34.31	19,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,863.70-35.20(-0.45%)

ASX 2007,605.70-36.40(-0.48%)

AUD/USD0.6416-0.0009(-0.15%)

OIL82.65-0.08(-0.10%)

GOLD2,390.70-7.30(-0.30%)

Bitcoin AUD98,285.48+3,066.20(+3.22%)

Bayerische Motoren Werke Aktiengesellschaft (BMWYY)

ALL ORDS
7,863.70
-35.20(-0.45%)

ASX 200
7,605.70
-36.40(-0.48%)

AUD/USD
0.6416
-0.0009(-0.15%)

OIL
82.65
-0.08(-0.10%)

GOLD
2,390.70
-7.30(-0.30%)

Bitcoin AUD
98,285.48
+3,066.20(+3.22%)