BMW

Bayerische Motoren Werke Historical Data

Best deals to access real time data!
German Stock Exchange
Monthly Subscription
for only
$66.52
German Stock Exchange Level 2
Monthly Subscription
for only
$96.10
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Bayerische Motoren Werke AG BMW XETRA Ordinary Share DE0005190003 WKN 519000
  Price Change Change Percent Stock Price Last Traded
0.35 0.55% 64.36 08:10:19
Close Price Low Price High Price Open Price Previous Close
63.66 64.66 64.00 64.01
more quote information »

BMW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week63.2964.9762.0663.721,362,7961.071.69%
1 Month60.5566.4158.7863.381,353,2033.816.29%
3 Months56.1266.4154.2360.711,518,4288.2414.68%
6 Months49.3266.4145.3057.191,846,07115.0430.49%
1 Year68.0277.0636.59558.012,027,386-3.66-5.38%
3 Years86.2997.5036.59570.401,900,960-21.93-25.41%
5 Years91.71104.8536.59574.501,821,955-27.35-29.82%

BMW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2020 64.01 0.20 0.31% 63.47 64.30 62.06 1,218,032
Oct 21 2020 63.81 -0.26 -0.41% 64.71 64.97 63.56 1,553,620
Oct 20 2020 64.07 0.45 0.71% 63.50 64.28 62.41 1,491,163
Oct 19 2020 63.62 0.50 0.79% 63.20 63.92 62.80 1,035,903
Oct 16 2020 63.12 0.95 1.53% 63.29 63.57 62.35 1,515,264
Oct 15 2020 62.17 -1.91 -2.98% 62.69 62.69 60.99 1,977,291
Oct 14 2020 64.08 -0.17 -0.26% 64.37 64.55 63.90 964,688
Oct 13 2020 64.25 -0.84 -1.29% 64.69 64.94 63.69 1,122,504
Oct 12 2020 65.09 0.39 0.6% 64.73 65.45 64.41 1,019,626
Oct 09 2020 64.70 -1.02 -1.55% 65.77 66.26 64.30 1,254,025
Oct 08 2020 65.72 -0.02 -0.03% 65.90 66.41 65.28 1,309,221
Oct 07 2020 65.74 0.89 1.37% 65.00 65.76 64.23 1,467,108
Oct 06 2020 64.85 0.82 1.28% 63.99 65.59 63.81 1,654,516
Oct 05 2020 64.03 1.67 2.68% 63.25 64.38 63.06 1,224,129
Oct 02 2020 62.36 -0.30 -0.48% 62.20 62.64 61.73 891,578
Oct 01 2020 62.66 0.67 1.08% 63.11 63.11 61.99 1,376,243
Sep 30 2020 61.99 -0.01 -0.02% 61.50 62.70 61.20 1,485,337
Sep 29 2020 62.00 0.27 0.44% 61.21 62.07 60.73 1,409,149
Sep 28 2020 61.73 2.67 4.52% 59.97 61.51 59.83 1,666,530
Sep 25 2020 59.06 -1.58 -2.61% 60.55 60.62 58.78 1,428,136
Sep 24 2020 60.64 -0.32 -0.52% 60.00 61.33 59.83 1,589,221
Sep 23 2020 60.96 0.38 0.63% 61.30 62.53 60.60 1,432,762
See More Historical Prices »


Your Recent History
XE
BMW
Bayerische..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.