Bayerische Motoren Werke Aktiengesellschaft (BMWKY)
OTCMKTS · Delayed Price · Currency is USD
22.91
+0.32 (1.42%)
Jul 29, 2026, 3:59 PM EST
BMWKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 22.66 | 22.99 | 22.66 | 22.99 | - | 1.77% | 1,350 |
| 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 |
| Jul 17, 2026 | 22.40 | 22.43 | 22.20 | 22.30 | 22.30 | -1.15% | 273,227 |
| Jul 16, 2026 | 22.30 | 22.70 | 22.16 | 22.56 | 22.56 | 0.13% | 303,709 |
| Jul 15, 2026 | 22.26 | 22.54 | 22.11 | 22.53 | 22.53 | 3.54% | 300,618 |
| Jul 14, 2026 | 21.81 | 22.00 | 21.70 | 21.76 | 21.76 | -0.27% | 342,805 |
| Jul 13, 2026 | 22.22 | 22.30 | 21.81 | 21.82 | 21.82 | -1.27% | 421,975 |
| Jul 10, 2026 | 22.17 | 22.19 | 22.05 | 22.10 | 22.10 | -0.27% | 182,305 |
| Jul 9, 2026 | 22.14 | 22.32 | 22.09 | 22.16 | 22.16 | -1.07% | 285,698 |
| Jul 8, 2026 | 22.41 | 22.50 | 22.19 | 22.40 | 22.40 | -2.78% | 207,436 |
| Jul 7, 2026 | 23.33 | 23.35 | 22.98 | 23.04 | 23.04 | 0.48% | 346,636 |
| Jul 6, 2026 | 22.96 | 22.96 | 22.74 | 22.93 | 22.93 | -0.09% | 255,482 |
| Jul 2, 2026 | 23.09 | 23.12 | 22.81 | 22.95 | 22.95 | 3.80% | 497,882 |
| Jul 1, 2026 | 21.82 | 22.14 | 21.75 | 22.11 | 22.11 | 1.66% | 286,101 |
| Jun 30, 2026 | 21.72 | 21.91 | 21.66 | 21.75 | 21.75 | -0.50% | 418,483 |
| Jun 29, 2026 | 21.93 | 22.04 | 21.86 | 21.86 | 21.86 | -1.93% | 391,382 |
| Jun 26, 2026 | 22.44 | 22.45 | 22.22 | 22.29 | 22.29 | -2.71% | 233,404 |
| Jun 25, 2026 | 23.02 | 23.23 | 22.89 | 22.91 | 22.91 | -0.30% | 176,494 |
| Jun 24, 2026 | 23.08 | 23.26 | 22.86 | 22.98 | 22.98 | -0.26% | 290,870 |
| Jun 23, 2026 | 23.23 | 23.23 | 22.97 | 23.04 | 23.04 | -0.13% | 635,908 |
| Jun 22, 2026 | 22.77 | 23.40 | 22.74 | 23.07 | 23.07 | 1.45% | 581,951 |
| Jun 18, 2026 | 22.84 | 22.88 | 22.43 | 22.74 | 22.74 | -3.44% | 377,437 |
| Jun 17, 2026 | 24.21 | 24.29 | 23.42 | 23.55 | 23.55 | -4.07% | 571,908 |
| Jun 16, 2026 | 26.02 | 26.25 | 24.51 | 24.55 | 24.55 | -6.72% | 588,441 |
| Jun 15, 2026 | 26.71 | 26.85 | 26.30 | 26.32 | 26.32 | 1.82% | 344,303 |
| Jun 12, 2026 | 26.09 | 26.09 | 25.63 | 25.85 | 25.85 | -0.54% | 151,681 |
| Jun 11, 2026 | 25.64 | 26.10 | 25.38 | 25.99 | 25.99 | 0.70% | 192,387 |
| Jun 10, 2026 | 26.15 | 26.21 | 25.81 | 25.81 | 25.81 | -2.79% | 100,662 |
| Jun 9, 2026 | 26.86 | 26.95 | 26.18 | 26.55 | 26.55 | -0.60% | 145,562 |
| Jun 8, 2026 | 26.78 | 26.85 | 26.63 | 26.71 | 26.71 | -0.15% | 216,305 |
| Jun 5, 2026 | 27.32 | 27.32 | 26.70 | 26.75 | 26.75 | -1.29% | 116,364 |
| Jun 4, 2026 | 27.55 | 27.57 | 27.05 | 27.10 | 27.10 | -1.63% | 211,187 |
| Jun 3, 2026 | 27.66 | 27.73 | 27.51 | 27.55 | 27.55 | -2.55% | 95,444 |
| Jun 2, 2026 | 28.49 | 28.49 | 28.11 | 28.27 | 28.27 | -1.36% | 93,664 |
| Jun 1, 2026 | 28.56 | 28.78 | 28.43 | 28.66 | 28.66 | -1.07% | 147,619 |
| May 29, 2026 | 29.40 | 29.40 | 28.96 | 28.97 | 28.97 | -1.62% | 139,888 |
| May 28, 2026 | 29.48 | 29.69 | 29.33 | 29.45 | 29.45 | -1.62% | 82,285 |
| May 27, 2026 | 29.97 | 30.10 | 29.73 | 29.93 | 29.93 | 2.50% | 139,363 |
| May 26, 2026 | 29.31 | 29.35 | 29.03 | 29.20 | 29.20 | 1.88% | 92,455 |
| May 22, 2026 | 28.85 | 28.99 | 28.62 | 28.66 | 28.66 | -1.17% | 104,589 |
| May 21, 2026 | 28.68 | 29.12 | 28.60 | 29.00 | 29.00 | 0.55% | 102,379 |
| May 20, 2026 | 28.45 | 29.01 | 28.28 | 28.84 | 28.84 | 1.55% | 82,915 |
| May 19, 2026 | 28.63 | 28.78 | 28.39 | 28.40 | 28.40 | -1.32% | 86,017 |
| May 18, 2026 | 28.80 | 28.94 | 28.50 | 28.78 | 28.78 | 0.03% | 151,306 |