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 Low Price High Price Open Price Close Price Last Traded
-0.69 -1.19% 57.26 57.01 58.55 58.21 57.95 11:35:03
more quote information »

BMW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week57.8158.8855.3456.721,899,745-0.55-0.95%
1 Month58.8561.8253.8557.572,285,934-1.59-2.7%
3 Months51.4061.8245.3053.592,385,0405.8611.4%
6 Months73.7375.3536.59553.992,564,699-16.47-22.34%
1 Year65.4277.0636.59558.992,058,939-8.16-12.47%
3 Years80.5197.5036.59572.261,906,370-23.25-28.88%
5 Years99.25104.8536.59576.201,887,407-41.99-42.31%

BMW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 03 2020 57.26 -0.69 -1.19% 58.21 58.55 57.01 903,202
Jul 02 2020 57.95 1.75 3.11% 56.94 58.88 56.64 2,018,441
Jul 01 2020 56.20 -0.62 -1.09% 57.29 57.34 55.64 1,618,381
Jun 30 2020 56.82 0.11 0.19% 56.80 57.12 55.72 2,049,620
Jun 29 2020 56.71 0.94 1.69% 55.54 56.84 55.34 1,859,116
Jun 26 2020 55.77 -1.31 -2.3% 57.81 57.86 55.49 1,953,166
Jun 25 2020 57.08 0.90 1.6% 55.82 57.41 55.34 1,722,272
Jun 24 2020 56.18 -2.23 -3.82% 58.28 58.93 56.18 1,797,898
Jun 23 2020 58.41 1.05 1.83% 57.96 59.60 57.52 2,185,453
Jun 22 2020 57.36 0.43 0.76% 56.21 58.16 56.06 1,442,690
Jun 19 2020 56.93 -0.18 -0.32% 57.47 57.98 56.55 3,912,795
Jun 18 2020 57.11 -0.15 -0.26% 57.27 58.20 56.47 2,039,514
Jun 17 2020 57.26 0.19 0.33% 57.00 57.96 56.50 1,759,639
Jun 16 2020 57.07 1.12 2.0% 57.86 58.07 56.00 2,628,679
Jun 15 2020 55.95 -0.20 -0.36% 54.11 56.20 53.85 1,887,970
Jun 12 2020 56.15 -2.74 -4.65% 55.01 57.68 54.71 2,348,746
Jun 11 2020 58.89 0.00 0.0% 58.89 58.89 58.89 0.00
Jun 10 2020 58.89 -0.52 -0.88% 59.97 60.54 58.27 2,191,842
Jun 09 2020 59.41 -1.27 -2.09% 60.95 61.53 58.00 2,856,264
Jun 08 2020 60.68 1.18 1.98% 59.23 61.82 59.15 2,789,528
Jun 05 2020 59.50 1.43 2.46% 58.85 60.33 58.68 4,307,916
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:20200705 23:29:40