Bayerische Motoren Werke Historical Data - BMW

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 Low Price High Price Open Price Close Price Last Traded
-0.80 -1.22% 64.51 64.08 65.50 65.06 65.31 11:35:18
more quote information »

BMW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week66.5067.1664.0865.641,447,090-1.99-2.99%
1 Month70.1070.3263.5865.781,804,461-5.59-7.97%
3 Months73.1077.0663.5870.051,512,325-8.59-11.75%
6 Months59.7977.0658.5168.301,515,3254.727.89%
1 Year72.5578.3058.0468.321,676,212-8.04-11.08%
3 Years85.1997.5058.0478.101,763,170-20.68-24.28%
5 Years112.45123.7558.0481.601,817,946-47.94-42.63%

BMW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 64.51 -0.80 -1.22% 65.06 65.50 64.08 2,005,662
Feb 20 2020 65.31 -0.14 -0.21% 65.50 66.43 65.02 1,793,835
Feb 19 2020 65.45 0.25 0.38% 65.67 65.97 64.51 1,326,708
Feb 18 2020 65.20 -1.31 -1.97% 65.85 66.17 65.20 1,359,236
Feb 17 2020 66.51 0.65 0.99% 66.39 67.15 66.31 1,298,707
Feb 14 2020 65.86 -0.73 -1.1% 66.50 67.16 65.78 1,456,966
Feb 13 2020 66.59 -0.48 -0.72% 66.70 66.73 65.96 1,643,472
Feb 12 2020 67.07 2.66 4.13% 64.80 67.07 64.68 2,590,748
Feb 11 2020 64.41 0.60 0.94% 64.28 65.27 63.98 2,075,594
Feb 10 2020 63.81 -0.88 -1.36% 64.53 64.92 63.58 1,969,048
Feb 07 2020 64.69 -1.64 -2.47% 65.90 65.90 64.19 2,438,775
Feb 06 2020 66.33 0.11 0.17% 66.76 67.28 66.11 1,618,304
Feb 05 2020 66.22 1.27 1.96% 65.10 66.57 64.59 2,017,296
Feb 04 2020 64.95 0.57 0.89% 64.53 65.21 63.96 1,938,049
Feb 03 2020 64.38 0.04 0.06% 64.34 64.75 63.90 1,818,370
Jan 31 2020 64.34 -1.22 -1.86% 65.60 65.68 64.21 2,069,682
Jan 30 2020 65.56 -0.99 -1.49% 66.00 66.40 65.26 1,995,833
Jan 29 2020 66.55 -0.27 -0.4% 66.82 67.24 66.22 1,456,090
Jan 28 2020 66.82 -0.88 -1.3% 67.59 67.73 66.33 2,112,085
Jan 27 2020 67.70 -1.71 -2.46% 68.50 68.80 67.57 1,828,640
Jan 24 2020 69.41 -0.28 -0.4% 70.10 70.32 69.37 1,281,775
Jan 23 2020 69.69 -1.26 -1.78% 70.55 70.90 69.44 1,472,242
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.

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

P: V: D:20200223 23:06:12