Bayerische Motoren Werke Ag Pf (PK) Historical Data - BMWYY | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Bayerische Motoren Werke Ag Pf (PK) (BMWYY)
Bayerische Motoren Werke Ag Pf (PK) (BMWYY) Historical

Bayerische Motoren Werke Ag Pf (PK) (BMWYY)

38.23

0.27

(0.71%)

Closed April 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714425720	38.23	0.27	0.71	38.14	38.28	38.069	47276
1714166580	37.96	0.36	0.95	37.86	38.11	37.83	36348
1714080300	37.6015	-0.47	-1.23	37.4	37.7	37.25	60219
1713994020	38.07	-0.1	-0.26	37.81	38.09	37.7125	24210
1713907740	38.17	0.3	0.79	37.74	38.17	37.715	33238
1713821340	37.87	0.37	0.99	37.69	37.9	37.55	51102
1713561900	37.5	-0.33	-0.87	37.74	37.85	37.36	54238
1713475500	37.83	0.11	0.30	37.73	38.1867	37.73	36618
1713389100	37.715	-0.1	-0.25	37.88	37.88	37.51	32662
1713302940	37.81	-0.8	-2.07	37.74	37.87	37.39	79052
1713216000	38.61	0.01	0.03	39.51	39.61	38.6	64143
1712957160	38.6	-1.57	-3.90	39.27	39.33	38.56	84679
1712870760	40.168	0.27	0.67	40.26	40.26	39.565	70536
1712784000	39.9	-1.47	-3.55	40.11	40.53	39.8	83659
1712698140	41.37	-0.02	-0.05	41.64	41.64	41.14	29896
1712611200	41.39	0.69	1.70	41.28	41.55	41.28	66546
1712352000	40.7	-0.2	-0.49	40.51	40.8	40.346	49461
1712265780	40.9	0.49	1.21	41.47	41.65	40.84	102136
1712179500	40.41	2.03	5.29	39.66	40.5	39.66	134835
1712092980	38.38	-0.11	-0.29	38.5	38.5	38.295	121972
1712006940	38.49	-0.04	-0.10	37.968	38.75	37.968	34255
1711660800	38.53	0.03	0.08	38.4	38.6088	38.4	46218
1711574580	38.5	0.14	0.36	38.28	38.5	37.03	49329
1711488540	38.36	-0.04	-0.10	38.54	38.62	38.36	48084
1711401600	38.4	0.69	1.83	38.23	38.44	38.04	97630
1711142880	37.71	-0.15	-0.40	37.48	38	37.3375	339032
1711056240	37.86	-1.21	-3.10	38.41	39.1	37.85	85973
1710970140	39.07	0.13	0.33	38.48	39.07	38.32	42304
1710883740	38.94	0.44	1.14	38.84	38.95	38.67	44228
1710796800	38.5	-0.04	-0.10	38.74	38.74	38.46	60969
1710537720	38.54	0.42	1.10	38.87	39.01	38.4	36363
1710451740	38.12	-1.63	-4.10	38.91	38.94	38.11	120612
1710365340	39.75	-0.36	-0.90	39.7699	39.92	39.665	97705
1710278940	40.11	1.1	2.82	39.66	40.11	39.51	58734
1710192540	39.01	0.04	0.12	38.99	39.08	38.815	39413
1709936640	38.965	-0.01	-0.01	39.35	39.38	38.92	62988
1709850360	38.97	-0.24	-0.61	38.94	39.1602	38.84	106975
1709764080	39.21	-0.32	-0.81	39.354	39.4	39.074	41430
1709677620	39.53	-0.3	-0.75	39.53	39.76	39.5	32515
1709590980	39.83	0.13	0.33	39.66	39.97	39.5	30871
1709332140	39.7	0.22	0.56	39.65	39.8	39.42	42971
1709245440	39.48	0.08	0.20	39.56	39.7	39.24	52367
1709159100	39.4	0.4	1.03	39.2	39.4893	39.2	47518
1709072940	39	0.04	0.10	39.02	39.09	38.9	44558
1708986360	38.96	0.41	1.06	38.79	39	38.79	50092
1708726800	38.55	0.48	1.26	38.61	38.75	38.44	39110
1708640940	38.07	0.37	0.98	38.09	38.29	37.875	78122
1708554000	37.7	0.93	2.53	37.37	37.7	37.31	74674
1708467600	36.77	-0.55	-1.47	36.78	36.86	36.6	63854
1708122180	37.32	0.25	0.67	37.36	37.49	37.19	44817
1708036140	37.07	0.7	1.92	36.69	37.07	36.69	60015
1707949620	36.37	0.39	1.08	35.98	36.37	35.98	41246
1707863340	35.98	-0.74	-2.02	36.34	36.34	35.83	107602
1707776940	36.72	-0.14	-0.38	36.65	36.81	36.6	35493
1707517200	36.86	0.21	0.57	36.85	36.95	36.7	73560
1707431280	36.65	1.01	2.83	36.53	36.7985	36.23	47248
1707344940	35.64	0.6	1.71	35.81	35.81	35.44	54383
1707258480	35.04	0.36	1.04	34.65	35.04	34.65	49608
1707172140	34.68	-0.62	-1.76	34.7	34.75	34.41	50725
1706912580	35.3	-0.12	-0.34	35.54	35.54	35.19	43254
1706826540	35.42	0.58	1.66	35.3	35.48	34.9905	75122
1706740140	34.84	0.49	1.43	34.8	35.08	34.71	164413
1706653320	34.35	-0.17	-0.49	34.49	34.51	34.34	57074

Bayerische Motoren Werke... (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions