Bayerische Motoren Werke Aktiengesellschaft (BMWKY)
OTCMKTS · Delayed Price · Currency is USD
21.17
+0.54 (2.62%)
At close: Oct 16, 2026
BMWKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 21.36 | 21.45 | 21.08 | 21.17 | 21.17 | 2.62% | 338,028 |
| Oct 15, 2026 | 20.52 | 20.65 | 20.42 | 20.63 | 20.63 | 1.68% | 365,868 |
| Oct 14, 2026 | 20.16 | 20.37 | 20.06 | 20.29 | 20.29 | - | 261,414 |
| Oct 13, 2026 | 20.18 | 20.41 | 20.05 | 20.29 | 20.29 | 3.36% | 423,380 |
| Oct 12, 2026 | 19.76 | 19.80 | 19.60 | 19.63 | 19.63 | -1.11% | 383,841 |
| Oct 9, 2026 | 20.01 | 20.16 | 19.78 | 19.85 | 19.85 | 1.59% | 274,915 |
| Oct 8, 2026 | 19.51 | 19.63 | 19.37 | 19.54 | 19.54 | -2.30% | 343,067 |
| Oct 7, 2026 | 19.96 | 20.05 | 19.80 | 20.00 | 20.00 | -1.91% | 360,356 |
| Oct 6, 2026 | 20.24 | 20.46 | 20.15 | 20.39 | 20.39 | 0.34% | 456,874 |
| Oct 5, 2026 | 20.30 | 20.46 | 20.16 | 20.32 | 20.32 | -0.10% | 382,871 |
| Oct 2, 2026 | 20.55 | 20.56 | 20.29 | 20.34 | 20.34 | -1.02% | 228,192 |
| Oct 1, 2026 | 21.04 | 21.04 | 20.28 | 20.55 | 20.55 | -1.06% | 379,569 |
| Sep 30, 2026 | 21.06 | 22.15 | 20.77 | 20.77 | 20.77 | 0.48% | 206,765 |
| Sep 29, 2026 | 20.94 | 21.09 | 19.82 | 20.67 | 20.67 | -1.34% | 322,750 |
| Sep 28, 2026 | 21.22 | 21.22 | 20.81 | 20.95 | 20.95 | -1.27% | 339,977 |
| Sep 25, 2026 | 21.31 | 21.32 | 20.98 | 21.22 | 21.22 | -1.76% | 362,532 |
| Sep 24, 2026 | 21.81 | 21.85 | 21.45 | 21.60 | 21.60 | -1.46% | 413,483 |
| Sep 23, 2026 | 22.21 | 22.21 | 21.85 | 21.92 | 21.92 | -4.20% | 506,584 |
| Sep 22, 2026 | 23.06 | 23.27 | 22.68 | 22.88 | 22.88 | -0.48% | 224,907 |
| Sep 21, 2026 | 23.19 | 23.19 | 22.95 | 22.99 | 22.99 | -1.67% | 265,792 |
| Sep 18, 2026 | 23.54 | 23.54 | 22.90 | 23.38 | 23.38 | -3.11% | 272,476 |
| Sep 17, 2026 | 24.30 | 24.54 | 24.09 | 24.13 | 24.13 | 1.81% | 150,815 |
| Sep 16, 2026 | 24.17 | 24.17 | 23.57 | 23.70 | 23.70 | -2.19% | 208,545 |
| Sep 15, 2026 | 24.48 | 24.48 | 24.16 | 24.23 | 24.23 | -0.12% | 494,067 |
| Sep 14, 2026 | 24.23 | 24.36 | 23.95 | 24.26 | 24.26 | -0.57% | 407,712 |
| Sep 11, 2026 | 24.17 | 24.40 | 24.15 | 24.40 | 24.40 | 0.41% | 661,354 |
| Sep 10, 2026 | 24.26 | 24.36 | 24.15 | 24.30 | 24.30 | 0.12% | 370,939 |
| Sep 9, 2026 | 24.43 | 24.50 | 24.20 | 24.27 | 24.27 | -1.66% | 689,062 |
| Sep 8, 2026 | 24.69 | 24.81 | 24.63 | 24.68 | 24.68 | 1.48% | 1,222,940 |
| Sep 4, 2026 | 24.72 | 24.72 | 24.25 | 24.32 | 24.32 | 1.63% | 119,500 |
| Sep 3, 2026 | 23.72 | 23.99 | 23.68 | 23.93 | 23.93 | 2.22% | 229,811 |
| Sep 2, 2026 | 23.50 | 23.57 | 23.35 | 23.41 | 23.41 | -0.04% | 145,638 |
| Sep 1, 2026 | 23.55 | 23.65 | 23.42 | 23.42 | 23.42 | -2.01% | 93,704 |
| Aug 31, 2026 | 23.97 | 24.15 | 23.88 | 23.90 | 23.90 | -0.78% | 96,812 |
| Aug 28, 2026 | 24.12 | 24.29 | 23.99 | 24.09 | 24.09 | 3.70% | 96,939 |
| Aug 27, 2026 | 22.74 | 23.25 | 22.72 | 23.23 | 23.23 | 4.03% | 110,772 |
| Aug 26, 2026 | 22.40 | 22.45 | 22.27 | 22.33 | 22.33 | -0.98% | 77,732 |
| Aug 25, 2026 | 22.50 | 22.55 | 22.35 | 22.55 | 22.55 | -0.13% | 241,762 |
| Aug 24, 2026 | 22.62 | 22.72 | 22.54 | 22.58 | 22.58 | -1.53% | 134,594 |
| Aug 21, 2026 | 22.93 | 23.13 | 22.79 | 22.93 | 22.93 | 1.73% | 185,364 |
| Aug 20, 2026 | 22.59 | 22.65 | 22.45 | 22.54 | 22.54 | -0.35% | 112,162 |
| Aug 19, 2026 | 22.49 | 22.76 | 22.49 | 22.62 | 22.62 | 1.07% | 277,119 |
| Aug 18, 2026 | 22.68 | 22.68 | 22.26 | 22.38 | 22.38 | -0.22% | 172,444 |
| Aug 17, 2026 | 22.57 | 22.67 | 22.41 | 22.43 | 22.43 | -1.80% | 140,053 |
| Aug 14, 2026 | 22.82 | 22.97 | 22.81 | 22.84 | 22.84 | 0.84% | 112,469 |
| Aug 13, 2026 | 22.68 | 22.80 | 22.51 | 22.65 | 22.65 | -0.53% | 92,600 |
| Aug 12, 2026 | 22.84 | 22.91 | 22.71 | 22.77 | 22.77 | -1.39% | 86,331 |
| Aug 11, 2026 | 22.90 | 23.19 | 22.79 | 23.09 | 23.09 | 1.45% | 103,098 |
| Aug 10, 2026 | 22.74 | 22.82 | 22.61 | 22.76 | 22.76 | -1.13% | 171,337 |
| Aug 7, 2026 | 22.86 | 23.02 | 22.76 | 23.02 | 23.02 | 2.31% | 100,828 |