Bayerische Motoren Werke Aktiengesellschaft (BMWKY)
OTCMKTS
· Delayed Price · Currency is USD
31.12
+0.57 (1.87%)
May 13, 2025, 4:00 PM EDT
BMWKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 31.03 | 31.49 | 29.97 | 30.55 | 30.55 | 2.10% | 48,640 |
| May 9, 2025 | 29.77 | 29.97 | 29.73 | 29.92 | 29.92 | 1.84% | 27,324 |
| May 8, 2025 | 29.45 | 29.50 | 29.17 | 29.38 | 29.38 | 2.98% | 21,734 |
| May 7, 2025 | 28.47 | 29.56 | 28.45 | 28.53 | 28.53 | -1.11% | 29,830 |
| May 6, 2025 | 28.36 | 28.85 | 28.02 | 28.85 | 28.85 | 2.27% | 31,730 |
| May 5, 2025 | 28.48 | 28.59 | 28.21 | 28.21 | 28.21 | -0.81% | 25,981 |
| May 2, 2025 | 28.30 | 28.55 | 28.15 | 28.44 | 28.44 | -0.63% | 29,633 |
| May 1, 2025 | 28.20 | 28.62 | 27.94 | 28.62 | 28.62 | 1.24% | 24,768 |
| Apr 30, 2025 | 28.00 | 28.27 | 27.80 | 28.27 | 28.27 | -2.80% | 40,426 |
| Apr 29, 2025 | 28.91 | 29.19 | 28.72 | 29.09 | 29.09 | 0.26% | 23,010 |
| Apr 28, 2025 | 29.05 | 29.28 | 28.85 | 29.01 | 29.01 | 0.07% | 43,171 |
| Apr 25, 2025 | 28.84 | 28.99 | 28.69 | 28.99 | 28.99 | 1.72% | 28,820 |
| Apr 24, 2025 | 27.95 | 28.50 | 27.95 | 28.50 | 28.50 | 1.82% | 49,248 |
| Apr 23, 2025 | 28.20 | 28.32 | 27.68 | 27.99 | 27.99 | 2.15% | 100,139 |
| Apr 22, 2025 | 26.99 | 27.54 | 26.99 | 27.40 | 27.40 | 3.71% | 91,128 |
| Apr 21, 2025 | 26.75 | 26.76 | 26.08 | 26.42 | 26.42 | -0.45% | 61,730 |
| Apr 17, 2025 | 26.35 | 26.78 | 26.35 | 26.54 | 26.54 | 0.80% | 68,912 |
| Apr 16, 2025 | 26.23 | 26.69 | 26.23 | 26.33 | 26.33 | 0.04% | 56,321 |
| Apr 15, 2025 | 26.69 | 26.69 | 26.20 | 26.32 | 26.32 | -0.08% | 202,356 |
| Apr 14, 2025 | 25.95 | 26.93 | 25.70 | 26.34 | 26.34 | 3.02% | 316,297 |
| Apr 11, 2025 | 24.95 | 25.59 | 24.87 | 25.57 | 25.57 | 4.31% | 310,485 |
| Apr 10, 2025 | 24.41 | 24.51 | 23.90 | 24.51 | 24.51 | -4.89% | 254,389 |
| Apr 9, 2025 | 23.54 | 25.91 | 23.29 | 25.77 | 25.77 | 12.09% | 440,703 |
| Apr 8, 2025 | 24.70 | 24.70 | 22.76 | 22.99 | 22.99 | -6.28% | 341,184 |
| Apr 7, 2025 | 24.00 | 25.57 | 23.75 | 24.53 | 24.53 | 0.16% | 222,251 |
| Apr 4, 2025 | 25.23 | 25.23 | 24.42 | 24.49 | 24.49 | -5.61% | 132,667 |
| Apr 3, 2025 | 26.50 | 26.60 | 25.93 | 25.95 | 25.95 | -2.92% | 69,506 |
| Apr 2, 2025 | 26.32 | 26.73 | 26.31 | 26.73 | 26.73 | 0.45% | 56,683 |
| Apr 1, 2025 | 26.60 | 26.77 | 26.32 | 26.61 | 26.61 | -0.30% | 155,861 |
| Mar 31, 2025 | 26.63 | 26.69 | 26.35 | 26.69 | 26.69 | -2.13% | 86,688 |
| Mar 28, 2025 | 27.36 | 27.57 | 27.20 | 27.27 | 27.27 | -1.59% | 119,233 |
| Mar 27, 2025 | 27.60 | 27.92 | 27.48 | 27.71 | 27.71 | -1.04% | 100,542 |
| Mar 26, 2025 | 28.92 | 28.99 | 28.00 | 28.00 | 28.00 | -4.11% | 54,776 |
| Mar 25, 2025 | 29.05 | 29.22 | 28.88 | 29.20 | 29.20 | 1.92% | 71,632 |
| Mar 24, 2025 | 28.31 | 28.75 | 28.20 | 28.65 | 28.65 | 0.14% | 145,065 |
| Mar 21, 2025 | 28.26 | 28.61 | 28.13 | 28.61 | 28.61 | -0.88% | 65,352 |
| Mar 20, 2025 | 28.78 | 28.90 | 28.58 | 28.86 | 28.86 | -4.01% | 33,842 |
| Mar 19, 2025 | 29.64 | 30.15 | 29.63 | 30.07 | 30.07 | -2.24% | 84,562 |
| Mar 18, 2025 | 31.05 | 31.05 | 30.76 | 30.76 | 30.76 | 0.65% | 73,862 |
| Mar 17, 2025 | 30.03 | 30.56 | 30.03 | 30.56 | 30.56 | 2.17% | 56,766 |
| Mar 14, 2025 | 29.74 | 29.91 | 29.43 | 29.91 | 29.91 | 1.15% | 38,487 |
| Mar 13, 2025 | 29.75 | 29.84 | 29.56 | 29.57 | 29.57 | -2.99% | 37,272 |
| Mar 12, 2025 | 30.43 | 30.62 | 30.17 | 30.48 | 30.48 | -0.68% | 59,600 |
| Mar 11, 2025 | 31.44 | 31.44 | 30.45 | 30.69 | 30.69 | 0.16% | 38,314 |
| Mar 10, 2025 | 30.89 | 31.15 | 30.54 | 30.64 | 30.64 | 0.39% | 48,498 |
| Mar 7, 2025 | 30.00 | 30.60 | 30.00 | 30.52 | 30.52 | -1.21% | 37,092 |
| Mar 6, 2025 | 31.13 | 31.56 | 30.79 | 30.90 | 30.90 | 1.66% | 76,530 |
| Mar 5, 2025 | 29.96 | 30.39 | 29.85 | 30.39 | 30.39 | 5.41% | 56,163 |
| Mar 4, 2025 | 28.05 | 29.02 | 27.69 | 28.83 | 28.83 | -0.41% | 98,117 |
| Mar 3, 2025 | 29.80 | 29.87 | 28.95 | 28.95 | 28.95 | 1.29% | 133,346 |