ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Bayerische Motoren Werke AG

Bayerische Motoren Werke AG (BMW3)

74.20
-1.05
(-1.40%)
Closed March 22 5:00PM
Realtime Data
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000DE
40000000DE
120000000DE
260000000DE
520000000DE
1560000000DE
2600000000DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
174259242074.15-1.15-1.5374.84999975.973.4515204
174250602075.3-2.35-3.0377.2577.874.84999922994
174241962077.65-1.4-1.7779.579.576.99531
174233322079.050.550.7078.4580.4578.4514758
174224682078.51.251.6277.278.84999977.057509
174198762077.250.10.1377.977.9574.0531790
174190122077.15-1.4-1.7878.879.276.6510631
174181482078.55-0.3-0.3878.9579.277.98545
174172842078.849999-0.2-0.2578.781.34999977.919379
174164202079.051.051.3578.09999979.377.415582
174138282078-1.9-2.3879.5579.8499997711142
174129642079.91.41.7878.480.59999978.415089
174121002078.51.82.3576.6579.59999976.6519252
174112362076.7-2.85-3.5879.379.574.4525502
174103722079.550.951.2178.84999981.878.2515581
174077802078.59999922.6176.579.2576.520226
174069162076.599999-2.65-3.3479.379.57616181
174060522079.25-0.65-0.8179.9581.34999978.527068
174051882079.92.653.4377.380.09999977.2511792
174043242077.250.550.7277.34999978.6577.259757
174017322076.70.250.3376.7577.4576.0999999253
174008682076.45-0.35-0.4676.778.276.0999996969
174000042076.8-1.8-2.2977.7578.7576.222422
173991402078.599999-0.2-0.2578.9579.2577.714946
173982762078.81.351.7477.578.9577.525675
173956842077.452.53.347578.0574.6523372
173948202074.952.94.0272.576.472.524220
173939562072.05-0.05-0.0771.4572.4571.056027
173930922072.099999-0.55-0.7672.472.7571.0999999376
173922282072.650.550.7672.09999972.9571.8499995683
173896362072.099999-0.6-0.8372.773.84999971.5999997747
173887722072.70.81.1171.6573.34999971.511081
173879082071.9-0.25-0.3572.272.4571.35143
173870442072.15-0.3-0.4172.3499997371.0999996847
173861802072.45-1.4-1.9072.872.870.0536573
173835882073.849999-1-1.3474.34999974.84999973.559328
173827242074.8499990.250.3474.6575.274.23907
173818602074.599999-0.25-0.3374.09999974.873.2511375
173809962074.849999-0.55-0.7375.0575.84999973.915010
173801322075.41.451.9673.5575.773.218010
173775402073.951.552.147375.2572.84999918867
173766762072.4-1.05-1.4373.4574.1572.47417
173758122073.4500.0073.4574.099999736953
173749482073.45-0.4-0.5474.274.272.655293
173740842073.8499991.351.8672.574.972.1515785
173714922072.50.450.6272.373.371.98941
173706282072.05-0.55-0.7672.573.472.057026
173697642072.5999991.11.5471.7573.09999971.43123
173689002071.50.050.0771.773.1571.155890
173680362071.45-0.6-0.8372.0999997371.155621
173654442072.050.20.2871.373.34999970.45371
173645802071.8499990.050.0772.09999972.270.5999997172
173637162071.8-1.4-1.9173.0999997471.5999999379
173628522073.2-0.6-0.8174.2574.573.156356
173619882073.82.653.7271.1575.7571.1519722
173593962071.15-0.55-0.7771.872.34999971.057186
173585322071.7-1.05-1.4472.1572.6570.813239
173559402072.750.91.2571.872.7571.756259
173533482071.8499991.151.6370.4572.4570.47475
173498922070.7-0.95-1.3371.57270.38284