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
-1.58 -2.61% 59.06 11:35:29
Close Price Low Price High Price Open Price Previous Close
59.06 58.78 60.62 60.55 60.64
more quote information »

BMW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week64.7864.8358.7861.642,022,915-5.72-8.83%
1 Month60.0765.0058.7862.091,540,703-1.01-1.68%
3 Months58.2165.0054.2359.371,555,7950.851.46%
6 Months47.4765.0043.6154.812,032,51711.5924.42%
1 Year63.3577.0636.59558.122,042,716-4.29-6.77%
3 Years84.9297.5036.59570.821,902,234-25.86-30.45%
5 Years79.43104.8536.59574.781,831,939-20.37-25.65%

BMW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Sep 22 2020 60.58 0.09 0.15% 60.56 61.46 60.27 1,335,710
Sep 21 2020 60.49 -3.25 -5.1% 63.19 63.40 60.03 2,508,068
Sep 18 2020 63.74 -1.07 -1.65% 64.78 64.83 63.74 3,248,812
Sep 17 2020 64.81 0.10 0.15% 63.42 64.96 63.37 1,064,841
Sep 16 2020 64.71 0.39 0.61% 64.41 64.85 63.93 1,175,318
Sep 15 2020 64.32 0.20 0.31% 64.40 65.00 63.83 1,084,823
Sep 14 2020 64.12 -0.19 -0.3% 64.79 64.92 63.71 1,017,966
Sep 11 2020 64.31 0.36 0.56% 63.45 64.53 62.63 1,435,601
Sep 10 2020 63.95 0.21 0.33% 63.70 64.50 63.64 1,185,784
Sep 09 2020 63.74 0.57 0.9% 63.11 63.99 62.63 1,374,055
Sep 08 2020 63.17 0.59 0.94% 62.74 63.52 62.30 1,534,636
Sep 07 2020 62.58 1.20 1.96% 61.89 62.72 61.73 1,268,510
Sep 04 2020 61.38 0.58 0.95% 60.74 62.01 60.62 1,634,908
Sep 03 2020 60.80 0.41 0.68% 60.90 61.85 60.19 1,727,583
Sep 02 2020 60.39 0.26 0.43% 60.71 61.19 60.11 1,404,861
Sep 01 2020 60.13 -0.02 -0.03% 61.26 61.39 59.64 1,566,399
Aug 31 2020 60.15 0.54 0.91% 59.80 61.77 59.80 2,133,443
Aug 28 2020 59.61 0.01 0.02% 60.07 60.54 59.35 1,090,761
Aug 27 2020 59.60 0.18 0.3% 59.50 60.98 59.30 1,836,847
Aug 26 2020 59.42 1.47 2.54% 58.57 59.45 58.01 1,463,492
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:20200926 08:07:35