Bayerische Motoren Werke Aktiengesellschaft (BMWKY)
OTCMKTS
· Delayed Price · Currency is USD
26.54
+0.21 (0.80%)
Apr 17, 2025, 4:00 PM EDT
BMWKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 28, 2025 | 29.05 | 29.20 | 28.55 | 28.58 | 28.58 | -0.59% | 64,835 |
| Feb 27, 2025 | 29.13 | 29.13 | 28.71 | 28.75 | 28.75 | -4.27% | 63,398 |
| Feb 26, 2025 | 30.00 | 30.54 | 29.95 | 30.03 | 30.03 | -0.30% | 52,116 |
| Feb 25, 2025 | 29.61 | 30.17 | 29.61 | 30.12 | 30.12 | 4.55% | 60,378 |
| Feb 24, 2025 | 28.94 | 29.14 | 28.81 | 28.81 | 28.81 | 0.38% | 91,219 |
| Feb 21, 2025 | 28.93 | 28.95 | 28.54 | 28.70 | 28.70 | -0.86% | 156,190 |
| Feb 20, 2025 | 29.04 | 29.04 | 28.74 | 28.95 | 28.95 | 1.44% | 41,388 |
| Feb 19, 2025 | 28.60 | 28.62 | 28.39 | 28.54 | 28.54 | -2.93% | 44,555 |
| Feb 18, 2025 | 29.05 | 29.41 | 29.00 | 29.40 | 29.40 | 1.77% | 100,967 |
| Feb 14, 2025 | 28.84 | 29.13 | 28.84 | 28.89 | 28.89 | 4.26% | 94,214 |
| Feb 13, 2025 | 27.42 | 28.03 | 26.79 | 27.71 | 27.71 | 4.07% | 138,524 |
| Feb 12, 2025 | 26.30 | 26.73 | 26.18 | 26.63 | 26.63 | 1.01% | 169,935 |
| Feb 11, 2025 | 26.16 | 26.36 | 26.09 | 26.36 | 26.36 | -0.75% | 46,810 |
| Feb 10, 2025 | 26.26 | 26.56 | 26.26 | 26.56 | 26.56 | 1.18% | 111,146 |
| Feb 7, 2025 | 26.70 | 26.74 | 26.09 | 26.25 | 26.25 | -2.42% | 95,093 |
| Feb 6, 2025 | 26.77 | 26.99 | 26.68 | 26.90 | 26.90 | 1.62% | 69,356 |