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
Bayerische Motoren Werke AG BMW XETRA Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.29 0.32% 91.13 11:45:00
Open Price Low Price High Price Close Price Prev Close
90.85 89.13 91.21 91.13 90.84
more quote information »

BMW Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week85.9991.2185.5888.881,400,6445.145.98%
1 Month90.6795.4483.3890.171,344,3670.460.51%
3 Months82.0195.4476.5586.551,339,4849.1211.12%
6 Months95.8796.3975.4185.641,230,711-4.74-4.94%
1 Year73.0096.3968.2181.651,371,71318.1324.84%
3 Years71.0096.3936.59567.861,719,96420.1328.35%
5 Years87.0097.5036.59574.431,738,0394.134.75%

BMW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 91.13 0.29 0.32% 90.85 91.21 89.13 1,338,471
Dec 07 2021 90.84 2.42 2.74% 89.44 91.02 89.18 1,710,115
Dec 06 2021 88.42 0.92 1.05% 88.03 88.80 86.82 1,100,120
Dec 03 2021 87.50 -0.93 -1.05% 89.53 89.61 87.14 1,385,089
Dec 02 2021 88.43 -0.21 -0.24% 87.47 88.87 87.07 1,325,406
Dec 01 2021 88.64 3.66 4.31% 85.99 88.92 85.58 1,482,489
Nov 30 2021 84.98 -0.80 -0.93% 84.95 85.60 83.38 2,252,523
Nov 29 2021 85.78 0.27 0.32% 86.00 87.98 85.17 1,759,480
Nov 26 2021 85.51 -5.62 -6.17% 87.98 88.07 85.51 2,597,218
Nov 25 2021 91.13 -1.36 -1.47% 92.85 93.02 90.72 803,234
Nov 24 2021 92.49 -1.95 -2.06% 94.23 94.83 91.81 1,403,839
Nov 23 2021 94.44 -0.34 -0.36% 94.00 94.76 93.39 1,204,668
Nov 22 2021 94.78 1.58 1.7% 93.32 95.20 93.25 1,208,270
Nov 19 2021 93.20 -1.00 -1.06% 95.00 95.44 92.36 2,007,293
Nov 18 2021 94.20 0.58 0.62% 93.83 94.98 93.18 1,141,842
Nov 17 2021 93.62 0.41 0.44% 93.36 93.99 92.44 822,593
Nov 16 2021 93.21 -0.27 -0.29% 93.76 94.57 92.75 1,018,397
Nov 15 2021 93.48 0.46 0.49% 92.90 93.72 92.74 862,865
Nov 12 2021 93.02 0.69 0.75% 92.50 93.14 91.92 960,929
Nov 11 2021 92.33 0.57 0.62% 91.78 92.52 91.53 993,417
Nov 10 2021 91.76 1.10 1.21% 90.67 91.82 90.06 847,559
Nov 09 2021 90.66 -0.43 -0.47% 91.30 91.57 90.39 903,644
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.