BMW

Bayerische Motoren Werke Historical Data - BMW

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Bayerische Motoren Werke AG BMW XETRA Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.12 0.14% 85.26 03:45:00
Open Price Low Price High Price Close Price Previous Close
84.89 84.63 85.95 85.26 85.14
more quote information »

BMW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week84.5286.7183.0484.981,347,6980.740.88%
1 Month76.8986.7176.2283.151,225,4648.3710.89%
3 Months73.0986.7168.4477.571,245,98212.1716.65%
6 Months82.8786.7168.4476.851,297,4672.392.88%
1 Year87.47100.4267.5880.371,473,168-2.21-2.53%
3 Years73.39100.4236.59571.261,634,52611.8716.17%
5 Years84.70100.4236.59573.541,713,2490.560.66%

BMW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
03 Dec 2022 85.26 0.12 0.14% 84.89 85.95 84.63 921,996
02 Dec 2022 85.14 -1.17 -1.36% 86.62 86.71 84.42 1,084,490
01 Dec 2022 86.31 1.56 1.84% 85.00 86.37 84.80 2,224,421
30 Nov 2022 84.75 1.31 1.57% 83.83 84.99 83.37 1,274,432
29 Nov 2022 83.44 -0.52 -0.62% 83.27 83.70 83.04 1,222,091
26 Nov 2022 83.96 -0.05 -0.06% 84.52 84.52 83.51 933,054
25 Nov 2022 84.01 0.24 0.29% 84.30 84.82 83.78 849,772
24 Nov 2022 83.77 -0.33 -0.39% 84.34 84.40 82.80 780,003
23 Nov 2022 84.10 0.50 0.6% 83.44 84.41 82.94 770,553
22 Nov 2022 83.60 -0.55 -0.65% 83.91 84.30 83.53 686,990
19 Nov 2022 84.15 1.88 2.29% 82.77 84.19 82.69 1,502,840
18 Nov 2022 82.27 -0.26 -0.32% 83.00 83.52 81.53 938,764
17 Nov 2022 82.53 -2.65 -3.11% 84.94 85.00 81.36 1,654,373
16 Nov 2022 85.18 0.15 0.18% 85.27 85.44 84.30 1,169,537
15 Nov 2022 85.03 0.79 0.94% 84.76 85.84 84.13 934,839
12 Nov 2022 84.24 1.39 1.68% 83.73 84.33 83.26 1,457,198
11 Nov 2022 82.85 2.60 3.24% 80.00 83.30 79.90 1,726,552
10 Nov 2022 80.25 -0.24 -0.3% 80.79 80.87 79.37 1,161,232
09 Nov 2022 80.49 -0.54 -0.67% 81.00 81.19 80.39 1,326,961
08 Nov 2022 81.03 1.23 1.54% 79.53 81.14 79.21 1,351,929
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.

Log in to ADVFN
Register Now

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

P: V: D:20221205 05:18:49