OTC Markets OTCPK - Delayed Quote USD

Bayerische Motoren Werke AG (BMWKY)

Compare
27.19 -0.85 (-3.03%)
At close: December 16 at 3:53:51 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 16, 2024 27.19 27.26 26.91 27.22 27.22 220,800
Dec 13, 2024 28.29 28.35 27.97 28.09 28.09 124,400
Dec 12, 2024 27.56 28.18 27.55 27.91 27.91 82,400
Dec 11, 2024 27.63 27.64 27.34 27.40 27.40 134,600
Dec 10, 2024 28.08 28.08 27.79 27.93 27.93 105,800
Dec 9, 2024 27.67 28.13 27.67 27.80 27.80 134,000
Dec 6, 2024 27.18 27.20 26.93 26.96 26.96 203,400
Dec 5, 2024 26.17 26.55 25.90 26.42 26.42 162,600
Dec 4, 2024 25.61 25.78 25.49 25.71 25.71 106,700
Dec 3, 2024 25.37 25.37 25.09 25.14 25.14 177,400
Dec 2, 2024 25.22 25.23 24.85 25.05 25.05 146,300
Nov 29, 2024 24.34 24.64 24.26 24.61 24.61 244,200
Nov 27, 2024 23.95 24.10 23.82 24.03 24.03 94,600
Nov 26, 2024 23.96 23.96 23.76 23.83 23.83 89,400
Nov 25, 2024 24.03 24.28 24.03 24.15 24.15 145,800
Nov 22, 2024 23.45 23.58 23.34 23.56 23.56 126,000
Nov 21, 2024 23.73 23.75 23.53 23.63 23.63 218,000
Nov 20, 2024 24.01 24.16 23.90 24.16 24.16 75,800
Nov 19, 2024 24.17 24.38 24.00 24.30 24.30 150,600
Nov 18, 2024 24.18 24.24 24.02 24.11 24.11 230,200
Nov 15, 2024 23.94 23.95 23.69 23.81 23.81 273,200
Nov 14, 2024 23.82 23.89 23.52 23.65 23.65 139,200
Nov 13, 2024 23.33 23.48 23.00 23.28 23.28 125,600
Nov 12, 2024 24.09 24.21 23.63 23.84 23.84 329,300
Nov 11, 2024 24.20 24.25 23.95 24.06 24.06 213,700
Nov 8, 2024 24.18 24.20 23.93 24.16 24.16 102,200
Nov 7, 2024 25.03 25.21 24.93 25.10 25.10 103,100
Nov 6, 2024 24.08 24.44 23.88 24.38 24.38 130,200
Nov 5, 2024 26.25 26.66 26.21 26.59 26.59 141,000
Nov 4, 2024 26.46 26.55 26.00 26.41 26.41 147,300
Nov 1, 2024 26.47 26.53 26.26 26.39 26.39 87,700
Oct 31, 2024 26.45 26.49 26.11 26.25 26.25 78,700
Oct 30, 2024 26.19 26.62 26.11 26.62 26.62 98,500
Oct 29, 2024 27.02 27.02 26.55 26.62 26.62 200,900
Oct 28, 2024 26.93 27.29 26.86 27.13 27.13 215,900
Oct 25, 2024 27.58 27.67 27.14 27.14 27.14 51,100
Oct 24, 2024 27.72 27.82 27.39 27.45 27.45 41,400
Oct 23, 2024 27.10 27.35 27.00 27.03 27.03 149,800
Oct 22, 2024 27.12 27.19 26.86 27.15 27.15 49,600
Oct 21, 2024 27.18 27.18 26.75 27.02 27.02 80,600
Oct 18, 2024 27.33 28.19 26.95 27.32 27.32 131,900
Oct 17, 2024 27.06 27.69 26.87 27.27 27.27 68,400
Oct 16, 2024 27.19 27.40 27.00 27.31 27.31 103,500
Oct 15, 2024 27.30 27.60 27.18 27.21 27.21 111,000
Oct 14, 2024 27.54 27.88 27.54 27.77 27.77 150,900
Oct 11, 2024 27.65 27.91 27.54 27.72 27.72 75,500
Oct 10, 2024 28.25 28.27 27.77 27.86 27.86 38,800
Oct 9, 2024 28.07 28.23 28.04 28.15 28.15 66,900
Oct 8, 2024 28.03 28.03 27.77 28.01 28.01 86,100
Oct 7, 2024 28.39 28.75 28.32 28.39 28.39 29,200
Oct 4, 2024 28.50 28.53 28.42 28.49 28.49 22,900
Oct 3, 2024 28.11 28.30 28.08 28.15 28.15 6,600
Oct 2, 2024 28.54 28.74 28.54 28.58 28.58 10,800
Oct 1, 2024 29.03 29.03 28.67 28.68 28.68 2,600
Sep 30, 2024 29.10 29.10 29.10 29.10 29.10 400
Sep 27, 2024 29.20 29.20 29.20 29.20 29.20 -
Sep 26, 2024 29.24 29.28 29.01 29.20 29.20 166,100
Sep 25, 2024 28.56 28.56 27.92 27.92 27.92 143,500
Sep 24, 2024 28.94 29.11 28.91 29.04 29.04 128,500
Sep 23, 2024 27.85 27.98 27.79 27.93 27.93 163,700
Sep 20, 2024 27.34 27.44 27.24 27.39 27.39 66,800
Sep 19, 2024 28.31 28.36 27.78 27.82 27.82 140,600
Sep 18, 2024 27.59 28.00 27.54 27.67 27.67 127,600
Sep 17, 2024 27.08 27.22 26.84 26.90 26.90 71,900
Sep 16, 2024 27.02 27.07 26.81 27.02 27.02 111,000
Sep 13, 2024 26.93 27.15 26.93 26.99 26.99 283,000
Sep 12, 2024 26.15 26.36 25.98 26.27 26.27 142,000
Sep 11, 2024 26.04 26.27 25.79 26.17 26.17 247,900
Sep 10, 2024 26.18 26.18 25.15 25.57 25.57 453,700
Sep 9, 2024 28.40 28.66 28.32 28.55 28.55 126,800
Sep 6, 2024 29.25 29.38 28.71 28.74 28.74 613,800
Sep 5, 2024 29.97 30.00 29.57 29.70 29.70 81,500
Sep 4, 2024 29.63 29.86 29.60 29.71 29.71 126,400
Sep 3, 2024 30.11 30.19 29.75 29.78 29.78 87,400
Aug 30, 2024 30.91 30.94 30.73 30.89 30.89 97,100
Aug 29, 2024 30.89 31.00 30.72 30.73 30.73 89,600
Aug 28, 2024 31.06 31.17 30.80 30.92 30.92 35,300
Aug 27, 2024 31.77 31.77 31.40 31.56 31.56 37,700
Aug 26, 2024 31.56 31.65 31.46 31.48 31.48 56,300
Aug 23, 2024 31.00 31.49 31.00 31.44 31.44 114,100
Aug 22, 2024 30.88 30.88 30.68 30.70 30.70 45,400
Aug 21, 2024 30.97 31.15 30.90 31.05 31.05 63,800
Aug 20, 2024 30.44 30.59 30.42 30.53 30.53 154,800
Aug 19, 2024 30.42 30.62 30.39 30.52 30.52 89,800
Aug 16, 2024 29.80 29.96 29.80 29.86 29.86 409,200
Aug 15, 2024 29.79 29.87 29.71 29.81 29.81 160,300
Aug 14, 2024 29.41 29.47 29.28 29.32 29.32 228,600
Aug 13, 2024 28.87 29.08 28.76 29.04 29.04 92,300
Aug 12, 2024 28.83 28.83 28.60 28.73 28.73 141,800
Aug 9, 2024 29.02 29.09 28.91 29.07 29.07 156,200
Aug 8, 2024 29.00 29.12 28.81 29.01 29.01 121,200
Aug 7, 2024 29.32 29.38 28.88 28.88 28.88 193,300
Aug 6, 2024 28.85 29.09 28.77 28.93 28.93 212,000
Aug 5, 2024 28.75 29.22 28.70 29.04 29.04 424,000
Aug 2, 2024 29.90 29.96 29.67 29.86 29.86 76,500
Aug 1, 2024 30.23 30.24 29.65 29.78 29.78 106,000
Jul 31, 2024 30.99 31.05 30.83 30.89 30.89 142,800
Jul 30, 2024 31.26 31.31 31.14 31.18 31.18 119,300
Jul 29, 2024 31.28 31.38 31.08 31.38 31.38 165,800
Jul 26, 2024 31.71 31.73 31.50 31.65 31.65 132,000
Jul 25, 2024 31.73 31.93 31.44 31.73 31.73 235,000
Jul 24, 2024 32.22 32.37 32.05 32.05 32.05 64,100
Jul 23, 2024 32.61 32.61 32.34 32.37 32.37 197,600
Jul 22, 2024 33.08 33.17 32.85 33.04 33.04 74,900
Jul 19, 2024 32.57 32.57 32.39 32.44 32.44 43,300
Jul 18, 2024 33.23 33.38 33.02 33.07 33.07 59,700
Jul 17, 2024 32.60 32.80 32.56 32.74 32.74 101,500
Jul 16, 2024 32.21 32.46 32.07 32.35 32.35 107,300
Jul 15, 2024 32.96 32.98 32.58 32.65 32.65 239,400
Jul 12, 2024 33.11 33.59 33.11 33.37 33.37 149,100
Jul 11, 2024 32.84 33.08 32.80 32.92 32.92 91,000
Jul 10, 2024 32.33 32.48 32.20 32.41 32.41 114,300
Jul 9, 2024 31.55 31.72 31.45 31.51 31.51 73,000
Jul 8, 2024 31.73 31.73 31.35 31.40 31.40 95,500
Jul 5, 2024 31.82 31.95 31.48 31.74 31.74 61,200
Jul 3, 2024 31.77 32.01 31.77 31.81 31.81 19,900
Jul 2, 2024 31.43 31.52 31.10 31.52 31.52 118,900
Jul 1, 2024 32.10 32.19 31.68 31.95 31.95 109,600
Jun 28, 2024 31.51 31.69 31.40 31.48 31.48 235,200
Jun 27, 2024 31.39 31.51 31.29 31.39 31.39 250,900
Jun 26, 2024 31.10 31.34 31.10 31.33 31.33 114,100
Jun 25, 2024 31.93 32.27 31.87 32.17 32.17 147,000
Jun 24, 2024 32.24 32.36 31.85 31.90 31.90 132,400
Jun 21, 2024 31.15 31.31 31.00 31.14 31.14 76,600
Jun 20, 2024 31.28 31.57 31.27 31.45 31.45 85,500
Jun 18, 2024 31.43 31.48 31.27 31.35 31.35 115,400
Jun 17, 2024 31.34 31.60 31.27 31.54 31.54 91,200
Jun 14, 2024 31.03 31.03 30.80 30.89 30.89 91,500
Jun 13, 2024 32.08 32.08 31.47 31.52 31.52 127,300
Jun 12, 2024 32.49 32.66 32.38 32.38 32.38 84,100
Jun 11, 2024 32.41 32.62 32.30 32.49 32.49 92,600
Jun 10, 2024 32.55 32.75 32.33 32.75 32.75 85,900
Jun 7, 2024 32.69 32.94 32.58 32.79 32.79 108,600
Jun 6, 2024 33.10 33.21 33.07 33.07 33.07 114,700
Jun 5, 2024 33.37 33.42 33.04 33.21 33.21 85,800
Jun 4, 2024 33.34 33.46 33.16 33.30 33.30 94,100
Jun 3, 2024 33.98 34.07 33.58 33.73 33.73 92,300
May 31, 2024 33.49 33.74 33.48 33.74 33.74 91,300
May 30, 2024 33.49 33.55 33.33 33.36 33.36 79,500
May 29, 2024 33.10 33.23 33.03 33.05 33.05 85,300
May 28, 2024 33.95 34.02 33.71 33.77 33.77 101,800
May 24, 2024 33.47 33.61 33.35 33.61 33.61 75,300
May 23, 2024 33.67 33.73 33.07 33.11 33.11 109,100
May 22, 2024 33.63 33.70 33.31 33.42 33.42 93,700
May 21, 2024 34.17 34.36 34.15 34.25 34.25 146,000
May 20, 2024 34.60 34.60 34.20 34.24 34.24 73,800
May 17, 2024 34.80 34.91 34.67 34.72 34.72 108,700
May 16, 2024 2.13 Dividend
May 16, 2024 34.97 35.24 34.80 34.86 34.86 142,800
May 15, 2024 37.38 37.38 36.61 36.85 34.72 111,600
May 14, 2024 37.50 37.52 37.08 37.21 35.06 159,700
May 13, 2024 36.78 37.22 36.76 37.01 34.87 68,100
May 10, 2024 36.42 36.49 36.28 36.49 34.38 56,700
May 9, 2024 36.46 36.63 36.39 36.63 34.51 63,200
May 8, 2024 35.89 36.37 35.87 36.22 34.12 102,400
May 7, 2024 37.21 37.53 37.15 37.49 35.32 52,300
May 6, 2024 37.08 37.14 36.91 37.12 34.97 50,400
May 3, 2024 36.94 37.05 36.77 36.90 34.77 45,900
May 2, 2024 36.47 36.63 36.25 36.58 34.46 56,100
May 1, 2024 35.51 36.93 35.51 36.58 34.46 33,300
Apr 30, 2024 36.41 36.86 36.30 36.35 34.25 88,000
Apr 29, 2024 38.14 38.28 38.07 38.23 36.02 47,300
Apr 26, 2024 37.86 38.11 37.83 37.96 35.76 36,300
Apr 25, 2024 37.40 37.70 37.25 37.60 35.42 60,200
Apr 24, 2024 37.81 38.09 37.71 38.07 35.87 24,200
Apr 23, 2024 37.74 38.17 37.72 38.17 35.96 33,200
Apr 22, 2024 37.69 37.90 37.55 37.87 35.68 51,100
Apr 19, 2024 37.74 37.85 37.36 37.50 35.33 54,200
Apr 18, 2024 37.73 38.19 37.73 37.83 35.64 36,600
Apr 17, 2024 37.88 37.88 37.51 37.72 35.54 32,700
Apr 16, 2024 37.74 37.87 37.39 37.81 35.62 79,100
Apr 15, 2024 39.51 39.61 38.60 38.61 36.38 64,100
Apr 12, 2024 39.27 39.33 38.56 38.60 36.37 84,700
Apr 11, 2024 40.26 40.26 39.57 40.17 37.85 70,500
Apr 10, 2024 40.11 40.53 39.80 39.90 37.59 83,700
Apr 9, 2024 41.64 41.64 41.14 41.37 38.98 29,900
Apr 8, 2024 41.28 41.55 41.28 41.39 39.00 66,500
Apr 5, 2024 40.51 40.80 40.35 40.70 38.35 49,500
Apr 4, 2024 41.47 41.65 40.84 40.90 38.53 102,100
Apr 3, 2024 39.66 40.50 39.66 40.41 38.07 134,800
Apr 2, 2024 38.50 38.50 38.30 38.38 36.16 122,000
Apr 1, 2024 37.97 38.75 37.97 38.49 36.26 34,300
Mar 28, 2024 38.40 38.61 38.40 38.53 36.30 46,200
Mar 27, 2024 38.28 38.50 38.11 38.50 36.27 49,300
Mar 26, 2024 38.54 38.62 38.36 38.36 36.14 48,100
Mar 25, 2024 38.23 38.44 38.04 38.40 36.18 97,600
Mar 22, 2024 37.48 37.77 37.34 37.71 35.53 339,000
Mar 21, 2024 38.41 38.49 37.85 37.86 35.67 86,000
Mar 20, 2024 38.48 39.07 38.32 39.07 36.81 42,300
Mar 19, 2024 38.84 38.95 38.67 38.94 36.69 44,200
Mar 18, 2024 38.74 38.74 38.46 38.50 36.27 61,000
Mar 15, 2024 38.87 39.01 38.40 38.54 36.31 36,400
Mar 14, 2024 38.91 38.94 38.12 38.12 35.91 120,600
Mar 13, 2024 39.77 39.92 39.67 39.75 37.45 97,700
Mar 12, 2024 39.66 40.11 39.51 40.11 37.79 58,200
Mar 11, 2024 38.99 39.08 38.82 39.01 36.75 39,400
Mar 8, 2024 39.35 39.38 38.92 38.97 36.72 63,000
Mar 7, 2024 38.94 39.16 38.84 38.97 36.72 107,000
Mar 6, 2024 39.35 39.40 39.07 39.21 36.94 41,400
Mar 5, 2024 39.53 39.76 39.50 39.53 37.24 32,500
Mar 4, 2024 39.66 39.97 39.62 39.83 37.53 30,900
Mar 1, 2024 39.65 39.80 39.42 39.70 37.40 43,000
Feb 29, 2024 39.56 39.70 39.24 39.48 37.20 52,400
Feb 28, 2024 39.20 39.49 39.20 39.40 37.12 47,500
Feb 27, 2024 39.02 39.09 38.90 39.00 36.74 44,600
Feb 26, 2024 38.79 39.00 38.79 38.96 36.71 50,100
Feb 23, 2024 38.61 38.75 38.44 38.55 36.32 39,100
Feb 22, 2024 38.09 38.29 37.88 38.07 35.87 78,100
Feb 21, 2024 37.37 37.70 37.34 37.70 35.52 74,700
Feb 20, 2024 36.78 36.86 36.60 36.77 34.64 63,900
Feb 16, 2024 37.36 37.49 37.19 37.32 35.16 44,800
Feb 15, 2024 36.69 37.07 36.69 37.07 34.93 60,000
Feb 14, 2024 35.98 36.37 35.98 36.37 34.27 41,200
Feb 13, 2024 36.34 36.34 35.83 35.98 33.90 107,600
Feb 12, 2024 36.65 36.81 36.60 36.72 34.60 35,500
Feb 9, 2024 36.85 36.95 36.70 36.86 34.73 73,600
Feb 8, 2024 36.53 36.80 36.31 36.65 34.53 47,200
Feb 7, 2024 35.81 35.81 35.44 35.64 33.58 54,400
Feb 6, 2024 34.65 35.04 34.65 35.04 33.01 49,600
Feb 5, 2024 34.70 34.75 34.41 34.68 32.67 50,700
Feb 2, 2024 35.54 35.54 35.19 35.30 33.26 43,300
Feb 1, 2024 35.30 35.48 34.99 35.42 33.37 75,100
Jan 31, 2024 34.80 35.08 34.74 34.84 32.82 164,400
Jan 30, 2024 34.49 34.51 34.34 34.35 32.36 57,100
Jan 29, 2024 34.07 34.53 33.99 34.52 32.52 74,200
Jan 26, 2024 34.30 34.49 34.23 34.32 32.33 99,800
Jan 25, 2024 33.75 33.98 33.52 33.98 32.01 543,700
Jan 24, 2024 34.39 34.39 33.94 33.94 31.98 69,300
Jan 23, 2024 34.19 34.23 33.74 33.90 31.94 101,800
Jan 22, 2024 33.86 34.11 33.82 33.90 31.94 75,800
Jan 19, 2024 33.74 33.77 33.49 33.76 31.81 71,400
Jan 18, 2024 33.94 33.99 33.65 33.85 31.89 65,900
Jan 17, 2024 33.59 33.78 33.45 33.76 31.81 88,000
Jan 16, 2024 34.66 34.86 34.47 34.60 32.60 273,700
Jan 12, 2024 35.63 35.75 35.26 35.45 33.40 64,100
Jan 11, 2024 36.88 36.88 36.00 36.24 34.14 63,400
Jan 10, 2024 36.75 36.75 36.50 36.68 34.56 55,300
Jan 9, 2024 36.90 36.91 36.65 36.72 34.60 75,300
Jan 8, 2024 36.70 37.16 36.60 37.09 34.94 51,000
Jan 5, 2024 36.90 37.25 36.63 36.75 34.62 41,300
Jan 4, 2024 36.67 37.11 36.62 36.81 34.68 32,700
Jan 3, 2024 36.49 36.49 36.00 36.26 34.16 50,400
Jan 2, 2024 37.10 37.35 37.02 37.04 34.90 47,400
Dec 29, 2023 36.95 37.35 36.93 37.22 35.07 35,400
Dec 28, 2023 37.21 37.32 37.03 37.03 34.89 49,300
Dec 27, 2023 37.26 37.34 37.18 37.20 35.05 23,000
Dec 26, 2023 37.27 37.28 36.89 37.22 35.07 21,300
Dec 22, 2023 37.07 37.08 36.87 37.05 34.91 40,300
Dec 21, 2023 36.45 36.69 36.26 36.69 34.57 32,600
Dec 20, 2023 36.85 36.85 36.29 36.29 34.19 67,400
Dec 19, 2023 36.83 37.06 36.83 37.01 34.87 56,700
Dec 18, 2023 36.80 37.01 36.72 36.82 34.69 90,000

Related Tickers

MBGYY Mercedes-Benz Group AG
14.25
-3.85%
 
MBGAF Mercedes-Benz Group AG
57.15
-3.61%
 
POAHY Porsche Automobil Holding SE
3.6500
-0.82%
 
PSHE.WA Porsche Automobil Holding SE
147.10
-4.57%
 
VWAPY Volkswagen AG
9.00
-1.85%
 
VWAGY Volkswagen AG
9.26
-1.59%
 
DRPRY Dr. Ing. h.c. F. Porsche AG
6.15
-2.69%
 
SZKMY Suzuki Motor Corporation
46.15
-1.28%
 
POAHF Porsche Automobil Holding SE
36.50
-2.64%
 
PSNYW Polestar Automotive Holding UK PLC
0.1616
-2.65%