Yahoo

Mail

Singapore markets close in 6 hours 35 minutes

Straits Times Index
3,324.71
-1.57(-0.05%)
Nikkei
39,672.67
+499.52(+1.28%)
Hang Seng
18,103.99
+31.09(+0.17%)
FTSE 100
8,247.79
-33.76(-0.41%)
Bitcoin USD
62,222.98
+1,828.23(+3.03%)
CMC Crypto 200
1,289.36
+40.24(+3.23%)

Bayerische Motoren Werke Aktiengesellschaft (BMWYY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

32.18

+0.25

(+0.78%)

At close: 03:44PM EDT

Time period:

25 Jun 2023 - 25 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jun 2024	31.93	32.27	31.87	32.17	32.17	147,000
24 Jun 2024	32.24	32.36	31.85	31.90	31.90	132,400
21 Jun 2024	31.15	31.31	31.00	31.14	31.14	76,600
20 Jun 2024	31.28	31.57	31.27	31.45	31.45	85,500
18 Jun 2024	31.43	31.48	31.27	31.35	31.35	115,400
17 Jun 2024	31.34	31.60	31.27	31.54	31.54	91,200
14 Jun 2024	31.03	31.03	30.80	30.89	30.89	91,500
13 Jun 2024	32.08	32.08	31.47	31.52	31.52	127,300
12 Jun 2024	32.49	32.66	32.38	32.38	32.38	84,100
11 Jun 2024	32.41	32.62	32.30	32.49	32.49	92,600
10 Jun 2024	32.55	32.75	32.33	32.75	32.75	85,900
07 Jun 2024	32.69	32.94	32.58	32.79	32.79	108,600
06 Jun 2024	33.10	33.21	33.07	33.07	33.07	114,700
05 Jun 2024	33.37	33.42	33.04	33.21	33.21	85,800
04 Jun 2024	33.34	33.46	33.16	33.30	33.30	94,100
03 Jun 2024	33.98	34.07	33.58	33.73	33.73	92,300
31 May 2024	33.49	33.74	33.48	33.74	33.74	91,300
30 May 2024	33.49	33.55	33.33	33.36	33.36	79,500
29 May 2024	33.10	33.23	33.03	33.05	33.05	85,300
28 May 2024	33.95	34.02	33.71	33.77	33.77	101,800
24 May 2024	33.47	33.61	33.35	33.61	33.61	75,300
23 May 2024	33.67	33.73	33.07	33.11	33.11	109,100
22 May 2024	33.63	33.70	33.31	33.42	33.42	93,700
21 May 2024	34.17	34.36	34.15	34.25	34.25	146,000
20 May 2024	34.60	34.60	34.20	34.24	34.24	73,800
17 May 2024	34.80	34.91	34.67	34.72	34.72	108,700
16 May 2024	34.97	35.24	34.80	34.86	34.86	142,800
16 May 2024	2.132 Dividend
15 May 2024	37.38	37.38	36.61	36.85	34.72	111,600
14 May 2024	37.50	37.52	37.08	37.21	35.06	159,700
13 May 2024	36.78	37.22	36.76	37.01	34.87	68,100
10 May 2024	36.42	36.49	36.28	36.49	34.38	56,700
09 May 2024	36.46	36.63	36.39	36.63	34.51	63,200
08 May 2024	35.89	36.37	35.87	36.22	34.12	102,400
07 May 2024	37.21	37.53	37.15	37.49	35.32	52,300
06 May 2024	37.08	37.14	36.91	37.12	34.97	50,400
03 May 2024	36.94	37.05	36.77	36.90	34.77	45,900
02 May 2024	36.47	36.63	36.25	36.58	34.46	56,100
01 May 2024	35.51	36.93	35.51	36.58	34.46	33,300
30 Apr 2024	36.41	36.86	36.30	36.35	34.25	88,000
29 Apr 2024	38.14	38.28	38.07	38.23	36.02	47,300
26 Apr 2024	37.86	38.11	37.83	37.96	35.76	36,300
25 Apr 2024	37.40	37.70	37.25	37.60	35.42	60,200
24 Apr 2024	37.81	38.09	37.71	38.07	35.87	24,200
23 Apr 2024	37.74	38.17	37.72	38.17	35.96	33,200
22 Apr 2024	37.69	37.90	37.55	37.87	35.68	51,100
19 Apr 2024	37.74	37.85	37.36	37.50	35.33	54,200
18 Apr 2024	37.73	38.19	37.73	37.83	35.64	36,600
17 Apr 2024	37.88	37.88	37.51	37.72	35.54	32,700
16 Apr 2024	37.74	37.87	37.39	37.81	35.62	79,100
15 Apr 2024	39.51	39.61	38.60	38.61	36.38	64,100
12 Apr 2024	39.27	39.33	38.56	38.60	36.37	84,700
11 Apr 2024	40.26	40.26	39.57	40.17	37.85	70,500
10 Apr 2024	40.11	40.53	39.80	39.90	37.59	83,700
09 Apr 2024	41.64	41.64	41.14	41.37	38.98	29,900
08 Apr 2024	41.28	41.55	41.28	41.39	39.00	66,500
05 Apr 2024	40.51	40.80	40.35	40.70	38.35	49,500
04 Apr 2024	41.47	41.65	40.84	40.90	38.53	102,100
03 Apr 2024	39.66	40.50	39.66	40.41	38.07	134,800
02 Apr 2024	38.50	38.50	38.30	38.38	36.16	122,000
01 Apr 2024	37.97	38.75	37.97	38.49	36.26	34,300
28 Mar 2024	38.40	38.61	38.40	38.53	36.30	46,200
27 Mar 2024	38.28	38.50	38.11	38.50	36.27	49,300
26 Mar 2024	38.54	38.62	38.36	38.36	36.14	48,100
25 Mar 2024	38.23	38.44	38.04	38.40	36.18	97,600
22 Mar 2024	37.48	37.77	37.34	37.71	35.53	339,000
21 Mar 2024	38.41	38.49	37.85	37.86	35.67	86,000
20 Mar 2024	38.48	39.07	38.32	39.07	36.81	42,300
19 Mar 2024	38.84	38.95	38.67	38.94	36.69	44,200
18 Mar 2024	38.74	38.74	38.46	38.50	36.27	61,000
15 Mar 2024	38.87	39.01	38.40	38.54	36.31	36,400
14 Mar 2024	38.91	38.94	38.12	38.12	35.91	120,600
13 Mar 2024	39.77	39.92	39.67	39.75	37.45	97,700
12 Mar 2024	39.66	40.11	39.51	40.11	37.79	58,200
11 Mar 2024	38.99	39.08	38.82	39.01	36.75	39,400
08 Mar 2024	39.35	39.38	38.92	38.97	36.72	63,000
07 Mar 2024	38.94	39.16	38.84	38.97	36.72	107,000
06 Mar 2024	39.35	39.40	39.07	39.21	36.94	41,400
05 Mar 2024	39.53	39.76	39.50	39.53	37.24	32,500
04 Mar 2024	39.66	39.97	39.62	39.83	37.53	30,900
01 Mar 2024	39.65	39.80	39.42	39.70	37.40	43,000
29 Feb 2024	39.56	39.70	39.24	39.48	37.20	52,400
28 Feb 2024	39.20	39.49	39.20	39.40	37.12	47,500
27 Feb 2024	39.02	39.09	38.90	39.00	36.74	44,600
26 Feb 2024	38.79	39.00	38.79	38.96	36.71	50,100
23 Feb 2024	38.61	38.75	38.44	38.55	36.32	39,100
22 Feb 2024	38.09	38.29	37.88	38.07	35.87	78,100
21 Feb 2024	37.37	37.70	37.34	37.70	35.52	74,700
20 Feb 2024	36.78	36.86	36.60	36.77	34.64	63,900
16 Feb 2024	37.36	37.49	37.19	37.32	35.16	44,800
15 Feb 2024	36.69	37.07	36.69	37.07	34.93	60,000
14 Feb 2024	35.98	36.37	35.98	36.37	34.27	41,200
13 Feb 2024	36.34	36.34	35.83	35.98	33.90	107,600
12 Feb 2024	36.65	36.81	36.60	36.72	34.60	35,500
09 Feb 2024	36.85	36.95	36.70	36.86	34.73	73,600
08 Feb 2024	36.53	36.80	36.31	36.65	34.53	47,200
07 Feb 2024	35.81	35.81	35.44	35.64	33.58	54,400
06 Feb 2024	34.65	35.04	34.65	35.04	33.01	49,600
05 Feb 2024	34.70	34.75	34.41	34.68	32.67	50,700
02 Feb 2024	35.54	35.54	35.19	35.30	33.26	43,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,324.71-1.57(-0.05%)

Nikkei39,672.67+499.52(+1.28%)

Hang Seng18,103.99+31.09(+0.17%)

FTSE 1008,247.79-33.76(-0.41%)

Bitcoin USD62,222.98+1,828.23(+3.03%)

CMC Crypto 2001,289.36+40.24(+3.23%)

Bayerische Motoren Werke Aktiengesellschaft (BMWYY)

Straits Times Index
3,324.71
-1.57(-0.05%)

Nikkei
39,672.67
+499.52(+1.28%)

Hang Seng
18,103.99
+31.09(+0.17%)

FTSE 100
8,247.79
-33.76(-0.41%)

Bitcoin USD
62,222.98
+1,828.23(+3.03%)

CMC Crypto 200
1,289.36
+40.24(+3.23%)