BMW

Bayerische Motoren Werke Historical Data

BMW Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2021 80.52 -4.38 -5.16% 82.66 82.81 80.26 2,859,568
Aug 02 2021 84.90 1.02 1.22% 84.82 86.00 84.44 1,046,991
Jul 30 2021 83.88 -1.19 -1.4% 84.19 84.70 83.43 1,096,073
Jul 29 2021 85.07 0.00 +0.00% 84.03 85.14 83.51 0.00
Jul 29 2021 85.07 1.27 1.52% 84.03 85.14 83.51 677,615
Jul 28 2021 83.80 -0.08 -0.1% 84.14 84.61 83.51 595,391
Jul 27 2021 83.88 -1.64 -1.92% 84.84 84.84 83.34 1,037,576
Jul 26 2021 85.52 -0.03 -0.04% 85.00 85.59 83.85 839,394
Jul 23 2021 85.55 1.79 2.14% 84.18 86.00 84.11 811,596
Jul 22 2021 83.76 -0.38 -0.45% 84.78 85.47 83.67 710,635
Jul 21 2021 84.14 1.14 1.37% 83.33 85.18 81.94 1,134,607
Jul 20 2021 83.00 0.56 0.68% 82.91 83.64 81.91 1,212,228
Jul 19 2021 82.44 -3.06 -3.58% 85.30 85.37 81.80 1,660,061
Jul 16 2021 85.50 -1.78 -2.04% 87.86 87.98 85.40 1,065,522
Jul 15 2021 87.28 0.00 +0.00% 89.19 89.49 86.74 0.00
Jul 15 2021 87.28 -1.23 -1.39% 89.19 89.49 86.74 980,301
Jul 14 2021 88.51 0.33 0.37% 87.89 89.26 87.56 768,276
Jul 13 2021 88.18 -0.62 -0.7% 89.30 89.43 87.64 856,893
Jul 12 2021 88.80 1.12 1.28% 87.61 89.15 86.81 1,098,697
Jul 09 2021 87.68 3.21 3.8% 85.20 87.68 84.93 1,339,528
Jul 08 2021 84.47 -1.83 -2.12% 86.12 86.12 83.46 1,435,880
Jul 07 2021 86.30 0.27 0.31% 86.00 87.13 84.75 1,304,818
Jul 06 2021 86.03 -3.37 -3.77% 89.35 89.35 85.79 1,509,146
Jul 05 2021 89.40 -0.69 -0.77% 89.82 90.08 88.96 595,548
Jul 02 2021 90.09 0.12 0.13% 90.20 91.15 89.75 812,888
Jul 01 2021 89.97 0.66 0.74% 89.67 90.36 89.25 1,102,680
Jun 30 2021 89.31 -1.95 -2.14% 91.05 91.40 88.75 1,609,731
Jun 29 2021 91.26 0.50 0.55% 90.88 92.08 90.80 972,402
Jun 28 2021 90.76 -1.64 -1.77% 92.06 92.32 90.53 902,086
Jun 25 2021 92.40 -0.13 -0.14% 92.38 92.53 91.54 635,959
Jun 24 2021 92.53 1.16 1.27% 92.12 93.03 91.81 983,289
Jun 23 2021 91.37 -1.60 -1.72% 92.82 93.34 91.37 873,245
Jun 22 2021 92.97 -0.16 -0.17% 93.61 93.69 92.50 862,184
Jun 21 2021 93.13 2.18 2.4% 89.77 93.27 89.37 1,124,341
Jun 18 2021 90.95 -2.31 -2.48% 93.28 93.51 90.58 2,235,417
Jun 17 2021 93.26 0.28 0.3% 92.37 94.20 91.42 1,023,587
Jun 16 2021 92.98 -1.43 -1.51% 94.86 95.25 92.52 1,348,477
Jun 15 2021 94.41 -0.38 -0.4% 94.86 94.91 94.14 1,248,131
Jun 14 2021 94.79 0.05 0.05% 94.75 95.17 94.18 1,093,509
Jun 11 2021 94.74 1.89 2.04% 93.17 94.84 92.71 941,041
Jun 10 2021 92.85 -1.75 -1.85% 94.10 94.27 92.84 1,300,015
Jun 09 2021 94.60 -0.92 -0.96% 95.40 96.39 93.96 1,109,590
Jun 08 2021 95.52 -0.37 -0.39% 95.87 96.00 94.22 1,282,271
Jun 07 2021 95.89 0.00 +0.00% 94.77 95.89 94.17 0.00
Jun 07 2021 95.89 1.49 1.58% 94.77 95.89 94.17 1,111,346
Jun 04 2021 94.40 0.53 0.56% 94.00 95.30 93.68 1,551,957
Jun 03 2021 93.87 3.57 3.95% 90.50 94.20 90.37 1,908,125
Jun 02 2021 90.30 1.29 1.45% 89.22 90.64 88.83 1,217,637
Jun 01 2021 89.01 2.31 2.66% 87.67 89.36 87.67 1,163,996
May 31 2021 86.70 -0.51 -0.58% 86.48 87.26 86.32 607,470
May 28 2021 87.21 -0.47 -0.54% 87.82 87.96 87.14 970,900
May 27 2021 87.68 1.36 1.58% 86.34 87.81 85.72 1,633,744
May 26 2021 86.32 0.55 0.64% 86.22 86.50 85.25 840,228
May 25 2021 85.77 0.47 0.55% 86.00 86.67 85.47 1,215,260
May 24 2021 85.30 0.00 +0.00% 85.60 86.29 84.92 0.00
May 21 2021 85.30 0.61 0.72% 85.60 86.29 84.92 1,436,621
May 20 2021 84.69 0.99 1.18% 84.40 84.69 83.30 1,309,342
May 19 2021 83.70 0.00 +0.00% 84.20 84.58 82.80 0.00
May 19 2021 83.70 -1.37 -1.61% 84.20 84.58 82.80 1,182,500
May 18 2021 85.07 0.38 0.45% 85.49 86.22 83.98 1,173,807
May 17 2021 84.69 1.01 1.21% 83.83 85.02 83.83 1,107,537
May 14 2021 83.68 1.83 2.24% 82.90 83.72 81.70 1,254,941
May 13 2021 81.85 -2.63 -3.11% 82.37 82.37 79.76 1,417,327
May 12 2021 84.48 0.00 +0.00% 84.00 84.75 83.00 0.00
May 12 2021 84.48 0.26 0.31% 84.00 84.75 83.00 1,109,062
May 11 2021 84.22 -0.96 -1.13% 84.25 84.69 83.36 1,164,796
May 10 2021 85.18 1.54 1.84% 84.42 85.23 83.98 1,018,526
May 07 2021 83.64 0.25 0.3% 82.98 85.17 82.50 1,393,615
May 06 2021 83.39 0.42 0.51% 83.11 84.17 82.70 1,111,585


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.