Skip to main content
Bayerische Motoren Werke Aktiengesellschaft (BMWKY)
OTCMKTS · Delayed Price · Currency is USD
26.69
-0.37 (-1.37%)
Jan 23, 2025, 11:11 AM EST

BMWKY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202527.1027.1927.0027.0627.06-0.18%132,993
Jan 21, 202527.0127.1226.8527.1127.112.73%131,077
Jan 17, 202526.4826.6826.3526.3926.390.61%69,075
Jan 16, 202526.2526.3426.1026.2326.23-0.98%78,778
Jan 15, 202526.4626.5226.3626.4926.491.57%62,622
Jan 14, 202526.2226.2225.9526.0826.080.62%179,644
Jan 13, 202526.1026.1025.8225.9225.92-0.99%113,964
Jan 10, 202526.5526.5525.9626.1826.18-1.06%121,790
Jan 8, 202526.5326.5326.2226.4626.46-2.29%128,141
Jan 7, 202527.5027.5027.0827.0827.08-1.85%320,260
Jan 6, 202527.4227.7427.3927.5927.594.90%169,336
Jan 3, 202526.3726.3726.0826.3026.30-1.54%163,506
Jan 2, 202526.8626.8626.5126.7126.71-2.20%84,840
Dec 31, 202427.4627.7227.0327.3127.31-0.95%113,476
Dec 30, 202427.4527.8627.2427.5727.571.07%123,401
Dec 27, 202427.0427.2827.0327.2827.280.92%179,923
Dec 26, 202426.7027.1826.7027.0327.030.30%150,730
Dec 24, 202426.8626.9526.7126.9526.951.01%73,028
Dec 23, 202426.5326.7626.2426.6826.68-1.37%408,397
Dec 20, 202426.8127.1026.7727.0527.051.08%272,706
Dec 19, 202426.9827.0426.6226.7626.760.79%199,047
Dec 18, 202427.3827.3926.5526.5526.55-2.93%205,961
Dec 17, 202427.3927.4627.3127.3527.350.50%94,983
Dec 16, 202427.1927.2626.9127.2227.22-3.10%220,770
Dec 13, 202428.2928.3527.9728.0928.090.63%124,447
Dec 12, 202427.5628.1827.5527.9127.911.87%82,401
Dec 11, 202427.6327.6427.3427.4027.40-1.89%134,617
Dec 10, 202428.0828.0827.7927.9327.930.45%105,821
Dec 9, 202427.6728.1327.6727.8027.803.12%133,975
Dec 6, 202427.1827.2026.9326.9626.962.04%203,407
Dec 5, 202426.1726.5525.9026.4226.422.76%162,592
Dec 4, 202425.6125.7825.4925.7125.712.27%106,736
Dec 3, 202425.3725.3725.0925.1425.140.36%177,434
Dec 2, 202425.2225.2324.8525.0525.051.79%146,281
Nov 29, 202424.3424.6424.2624.6124.612.41%244,238
Nov 27, 202423.9524.1023.8224.0324.030.84%94,561
Nov 26, 202423.9623.9623.7623.8323.83-1.30%89,423
Nov 25, 202424.0324.2824.0324.1524.152.48%145,848
Nov 22, 202423.4523.5823.3423.5623.56-0.30%125,967
Nov 21, 202423.7323.7523.5323.6323.63-2.19%217,983
Nov 20, 202424.0124.1623.9024.1624.16-0.58%75,757
Nov 19, 202424.1724.3824.0024.3024.300.79%150,580
Nov 18, 202424.1824.2424.0224.1124.111.26%230,191
Nov 15, 202423.9423.9523.6923.8123.810.68%273,241
Nov 14, 202423.8223.8923.5223.6523.651.59%139,231
Nov 13, 202423.3323.4823.0023.2823.28-2.34%125,608
Nov 12, 202424.0924.2123.6323.8423.84-0.93%329,281
Nov 11, 202424.2024.2523.9524.0624.06-0.41%213,715
Nov 8, 202424.1824.2023.9324.1624.16-3.75%102,248
Nov 7, 202425.0325.2124.9325.1025.102.95%103,122
Nov 6, 202424.0824.4423.8824.3824.38-8.31%130,171
Nov 5, 202426.2526.6626.2126.5926.590.68%141,019
Nov 4, 202426.4626.5526.0026.4126.410.08%147,274
Nov 1, 202426.4726.5326.2626.3926.390.53%87,688
Oct 31, 202426.4526.4926.1126.2526.25-1.39%78,701
Oct 30, 202426.1926.6226.1126.6226.62-98,497
Oct 29, 202427.0227.0226.5526.6226.62-1.88%200,927
Oct 28, 202426.9327.2926.8627.1327.13-0.04%215,904
Oct 25, 202427.5827.6727.1427.1427.14-1.13%51,109
Oct 24, 202427.7227.8227.3927.4527.451.55%41,401
Oct 23, 202427.1027.3527.0027.0327.03-0.44%149,837
Oct 22, 202427.1227.1926.8627.1527.150.48%49,595
Oct 21, 202427.1827.1826.7527.0227.02-1.10%80,605
Oct 18, 202427.3328.1926.9527.3227.320.18%124,674
Oct 17, 202427.0627.6926.8727.2727.27-0.15%68,404
Oct 16, 202427.1927.4027.0027.3127.310.37%103,513
Oct 15, 202427.3027.6027.1827.2127.21-2.02%111,008
Oct 14, 202427.5427.8827.5427.7727.770.17%150,933
Oct 11, 202427.6527.9127.5427.7227.72-0.49%75,450
Oct 10, 202428.2528.2727.7727.8627.86-1.01%38,823
Oct 9, 202428.0728.2328.0428.1528.150.48%66,921
Oct 8, 202428.0328.0327.7728.0128.01-1.33%86,087
Oct 7, 202428.3928.7528.3228.3928.39-0.36%29,158
Oct 4, 202428.5028.5328.4228.4928.491.21%22,922
Oct 3, 202428.1128.3028.0828.1528.15-1.52%6,555
Oct 2, 202428.5428.7428.5428.5828.58-0.33%10,758
Oct 1, 202429.0329.0328.6728.6828.68-1.44%2,601