BMW AG Historical Data

BMW Page 13
Download
Date Close Price change Market cap Trading volume
Sep 6, 2020 $ 72.22
-0.22%
$ 4.26 million $ 62,471
Sep 5, 2020 $ 72.27
+0.14%
$ 4.27 million $ 62,513
Sep 4, 2020 $ 72.22
+1.29%
$ 4.26 million $ 62,470
Sep 3, 2020 $ 71.39
+0.08%
$ 4.21 million $ 1,428
Sep 2, 2020 $ 71.37
-0.13%
$ 4.21 million $ 428
Sep 1, 2020 $ 71.45
-0.44%
$ 4.22 million $ 1,286
Aug 31, 2020 $ 71.8
-1.13%
$ 4.24 million $ 503
Aug 28, 2020 $ 70.66
+0.43%
$ 4.17 million $ 71
Aug 27, 2020 $ 70.37
-1.05%
$ 4.15 million $ 211
Aug 20, 2020 $ 67.95
-0.99%
$ 4.01 million $ 68
Aug 19, 2020 $ 68.61
+0.41%
$ 4.05 million $ 69
Aug 18, 2020 $ 68.34
-0.41%
$ 4.03 million $ 68
Aug 17, 2020 $ 68.64
-0.05%
$ 4.05 million $ 206
Aug 16, 2020 $ 68.67
+0.02%
$ 4.05 million $ 137
Aug 15, 2020 $ 68.67
+0.21%
$ 4.05 million $ 137
Aug 14, 2020 $ 68.51
-0.55%
$ 4.04 million $ 137
Aug 13, 2020 $ 68.91
-0.86%
$ 4.07 million $ 69
Aug 12, 2020 $ 68.73
+0.34%
$ 4.06 million $ 22,268
Aug 11, 2020 $ 68.5
+5.97%
$ 4.04 million $ 22,194
Aug 10, 2020 $ 64.61
-0.50%
$ 3.81 million $ 9,950
Aug 9, 2020 $ 64.94
+0.06%
$ 3.83 million $ 5,390
Aug 8, 2020 $ 64.79
-0.04%
$ 3.82 million $ 5,377
Aug 7, 2020 $ 64.8
-1.00%
$ 3.82 million $ 5,379
Aug 6, 2020 $ 65.47
-1.32%
$ 3.86 million $ 84,517
Aug 5, 2020 $ 66.34
-0.59%
$ 3.92 million $ 332
Aug 4, 2020 $ 67.24
+2.11%
$ 3.97 million $ 134
Aug 3, 2020 $ 65.9
+1.75%
$ 3.89 million $ 132
Jul 31, 2020 $ 65.81
-0.50%
$ 3.88 million $ 66
Jul 30, 2020 $ 66.16
-3.38%
$ 3.9 million $ 132
Jul 29, 2020 $ 68.46
+0.32%
$ 4.04 million $ 685
Jul 24, 2020 $ 70.23
-0.86%
$ 4.14 million $ 70
Jul 23, 2020 $ 70.8
-0.03%
$ 4.18 million $ 142
Jul 21, 2020 $ 70.25
+3.28%
$ 4.15 million $ 70
Jul 20, 2020 $ 68.03
-0.37%
$ 4.02 million $ 68
Jul 19, 2020 $ 68.29
-0.01%
$ 4.03 million $ 2,527
Jul 18, 2020 $ 68.3
+0.07%
$ 4.03 million $ 2,527
Jul 17, 2020 $ 68.25
+2.01%
$ 4.03 million $ 2,525
Jul 16, 2020 $ 66.93
-0.24%
$ 3.95 million $ 67
Jul 15, 2020 $ 67.29
+2.15%
$ 3.97 million $ 67
Jul 14, 2020 $ 65.88
+0.61%
$ 3.89 million $ 198
Jul 13, 2020 $ 66.12
+0.31%
$ 3.9 million $ 130,645
Jul 12, 2020 $ 65.88
+0.29%
$ 3.89 million $ 130,188
Jul 11, 2020 $ 65.69
-0.60%
$ 3.88 million $ 129,802
Jul 10, 2020 $ 66.08
+2.13%
$ 3.9 million $ 130,582
Jul 9, 2020 $ 64.71
-1.57%
$ 3.82 million $ 65
Jul 8, 2020 $ 65.74
-0.62%
$ 3.88 million $ 460
Jul 7, 2020 $ 66.12
-0.21%
$ 3.9 million $ 6,612
Jul 3, 2020 $ 64.45
-0.99%
$ 3.8 million $ 95,007
Jul 2, 2020 $ 65.11
+0.86%
$ 3.84 million $ 96,690
Jul 1, 2020 $ 63.34
-0.31%
$ 3.74 million $ 190