BMW AG Historical Data

BMW Page 14
Download
Date Close Price change Market cap Trading volume
Jun 30, 2020 $ 63.57
-0.05%
$ 3.75 million $ 191
Jun 29, 2020 $ 63.6
+1.54%
$ 3.75 million $ 64
Jun 28, 2020 $ 62.61
+0.34%
$ 3.7 million $ 4,132
Jun 27, 2020 $ 62.39
-0.33%
$ 3.68 million $ 4,118
Jun 26, 2020 $ 62.59
-2.47%
$ 3.69 million $ 4,131
Jun 25, 2020 $ 64.19
+1.67%
$ 3.79 million $ 770
Jun 24, 2020 $ 63.14
-4.50%
$ 3.73 million $ 758
Jun 23, 2020 $ 66.11
-1.12%
$ 3.9 million $ 9,585
Jun 19, 2020 $ 64.16
+0.59%
$ 3.79 million $ 6,416
Jun 18, 2020 $ 63.8
-1.58%
$ 3.77 million $ 6,380
Jun 17, 2020 $ 64.08
-0.37%
$ 3.78 million $ 128
Jun 16, 2020 $ 64.31
+2.04%
$ 3.8 million $ 7,460
Jun 15, 2020 $ 63.03
+0.10%
$ 3.72 million $ 63
Jun 14, 2020 $ 62.99
-1.47%
$ 3.72 million $ 1,512
Jun 13, 2020 $ 63.97
+2.12%
$ 3.78 million $ 1,535
Jun 12, 2020 $ 62.66
-0.16%
$ 3.7 million $ 1,504
Jun 11, 2020 $ 62.78
-5.97%
$ 3.71 million $ 3,139
Jun 10, 2020 $ 66.79
+0.18%
$ 3.94 million $ 2,672
Jun 9, 2020 $ 66.68
-1.92%
$ 3.94 million $ 734
Jun 8, 2020 $ 68.02
+1.95%
$ 4.01 million $ 8,163
Jun 7, 2020 $ 66.74
+1.02%
$ 3.94 million $ 2,603
Jun 6, 2020 $ 66.1
-2.35%
$ 3.9 million $ 2,578
Jun 5, 2020 $ 67.73
+3.82%
$ 4 million $ 2,642
Jun 4, 2020 $ 65.27
+0.70%
$ 3.85 million $ 6,461
Jun 3, 2020 $ 64.82
+3.83%
$ 3.83 million $ 5,639
Jun 2, 2020 $ 62.42
+4.82%
$ 3.68 million $ 125
Jun 1, 2020 $ 59.57
+1.77%
$ 3.52 million $ 3,455
May 31, 2020 $ 58.53
-0.12%
$ 3.45 million $ 3,395
May 30, 2020 $ 58.59
+0.27%
$ 3.46 million $ 3,398
May 29, 2020 $ 58.44
-2.41%
$ 3.45 million $ 3,390
May 28, 2020 $ 59.86
+0.39%
$ 3.53 million $ 3,592
May 27, 2020 $ 59.61
+6.75%
$ 3.52 million $ 2,504
May 26, 2020 $ 55.84
+3.33%
$ 3.3 million $ 112
May 25, 2020 $ 54.05
+0.30%
$ 3.19 million $ 540
May 24, 2020 $ 53.74
-1.21%
$ 3.17 million $ 537
May 23, 2020 $ 54.4
-0.29%
$ 3.21 million $ 544
May 22, 2020 $ 54.55
-0.14%
$ 3.22 million $ 545
May 21, 2020 $ 54.64
-2.05%
$ 3.22 million $ 8,851
May 20, 2020 $ 55.79
+2.08%
$ 3.29 million $ 223
May 19, 2020 $ 54.66
+0.00%
$ 3.23 million $ 219
May 18, 2020 $ 54.67
+8.79%
$ 3.23 million $ 55
May 17, 2020 $ 50.25
+0.33%
$ 2.97 million $ 151
May 16, 2020 $ 50.07
-0.76%
$ 2.96 million $ 150
May 15, 2020 $ 50.43
-0.79%
$ 2.98 million $ 151
May 14, 2020 $ 50.83
-2.99%
$ 3 million $ 6,253
May 13, 2020 $ 52.4
-4.83%
$ 3.09 million $ 524
May 12, 2020 $ 55.03
-0.67%
$ 3.25 million $ 1,926
May 11, 2020 $ 55.41
+0.08%
$ 3.27 million $ 2,217
May 10, 2020 $ 55.38
-0.37%
$ 3.27 million $ 332
May 9, 2020 $ 55.59
+0.48%
$ 3.28 million $ 334