Bayerische Motoren Werke Aktiengesellschaft (BMWKY)
OTCMKTS · Delayed Price · Currency is USD
20.95
-0.27 (-1.27%)
At close: Sep 28, 2026
BMWKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 22.71 | 22.71 | 22.44 | 22.50 | 22.50 | -1.01% | 118,188 |
| Aug 5, 2026 | 23.00 | 23.00 | 22.71 | 22.73 | 22.73 | -1.86% | 91,103 |
| Aug 4, 2026 | 22.74 | 23.16 | 22.74 | 23.16 | 23.16 | 0.39% | 61,313 |
| Aug 3, 2026 | 23.26 | 23.38 | 22.99 | 23.07 | 23.07 | 1.01% | 120,662 |
| Jul 31, 2026 | 22.73 | 22.84 | 22.57 | 22.84 | 22.84 | -1.68% | 87,516 |
| Jul 30, 2026 | 23.05 | 23.33 | 22.95 | 23.23 | 23.23 | 1.40% | 253,839 |
| Jul 29, 2026 | 22.82 | 23.09 | 22.70 | 22.91 | 22.91 | 1.42% | 146,788 |
| Jul 28, 2026 | 22.29 | 22.68 | 22.19 | 22.59 | 22.59 | 3.62% | 229,287 |
| Jul 27, 2026 | 21.72 | 21.95 | 21.64 | 21.80 | 21.80 | 0.97% | 345,671 |
| Jul 24, 2026 | 21.51 | 21.66 | 21.40 | 21.59 | 21.59 | 0.09% | 255,918 |
| Jul 23, 2026 | 21.69 | 21.69 | 21.48 | 21.57 | 21.57 | -1.55% | 358,724 |
| Jul 22, 2026 | 22.10 | 22.11 | 21.86 | 21.91 | 21.91 | -0.05% | 125,368 |
| Jul 21, 2026 | 21.96 | 22.02 | 21.74 | 21.92 | 21.92 | -1.26% | 211,494 |
| Jul 20, 2026 | 22.29 | 22.29 | 22.05 | 22.20 | 22.20 | -0.45% | 201,500 |