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
0.215 0.47% 45.73 43.93 46.26 45.85 45.515 11:35:17
more quote information »

BMW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week39.4548.77538.5044.663,556,8746.2815.92%
1 Month59.4059.6036.59546.474,280,024-13.67-23.01%
3 Months72.8375.3536.59555.562,671,025-27.10-37.21%
6 Months63.7877.0636.59561.342,062,011-18.05-28.3%
1 Year69.6478.3036.59563.711,918,553-23.91-34.33%
3 Years85.0097.5036.59575.671,844,828-39.27-46.2%
5 Years117.10118.5536.59579.511,864,782-71.37-60.95%

BMW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 30 2020 45.73 0.21 0.47% 45.85 46.26 43.93 2,283,311
Mar 27 2020 45.515 -1.79 -3.77% 46.18 46.485 45.125 2,554,659
Mar 26 2020 47.30 0.55 1.18% 45.50 47.48 45.11 2,612,333
Mar 25 2020 46.75 1.19 2.61% 47.47 48.775 44.46 3,669,902
Mar 24 2020 45.56 5.76 14.47% 42.00 45.56 41.525 4,628,692
Mar 23 2020 39.80 -1.57 -3.8% 39.45 41.04 38.50 4,318,784
Mar 20 2020 41.37 3.71 9.85% 39.125 41.63 39.00 6,491,031
Mar 19 2020 37.66 -1.48 -3.77% 38.94 40.08 36.595 4,697,097
Mar 18 2020 39.135 -1.22 -3.02% 38.975 39.515 36.80 4,654,563
Mar 17 2020 40.355 0.26 0.66% 41.60 42.125 37.885 3,975,016
Mar 16 2020 40.09 -5.33 -11.73% 42.42 43.05 39.33 6,612,181
Mar 13 2020 45.42 1.34 3.04% 45.905 49.285 44.06 6,324,387
Mar 12 2020 44.08 -6.57 -12.97% 47.36 48.30 43.30 6,712,618
Mar 11 2020 50.65 0.32 0.64% 51.18 53.05 50.26 3,245,931
Mar 10 2020 50.33 -0.69 -1.35% 51.51 54.15 50.07 4,299,614
Mar 09 2020 51.02 -6.20 -10.84% 54.00 54.36 51.00 5,395,201
Mar 06 2020 57.22 -0.85 -1.46% 56.73 57.78 56.07 3,189,387
Mar 05 2020 58.07 -0.50 -0.85% 58.82 58.91 57.50 2,447,364
Mar 04 2020 58.57 0.81 1.4% 57.96 59.05 57.46 2,320,426
Mar 03 2020 57.76 -0.24 -0.41% 58.50 59.29 57.40 4,135,929
Mar 02 2020 58.00 -0.93 -1.58% 59.40 59.60 56.99 3,315,364
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:20200331 01:36:35