BMW.DE Historical Prices | BMW Stock

Dow

0.89% Nasdaq

1.26%

Bayerische Motoren Werke Aktiengesellschaft (BMW.DE)

-XETRA

70.74 0.69(0.99%) 11:35AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 2, 2013	70.70	72.20	69.94	70.74	3,011,800	70.74
May 1, 2013	70.05	70.05	70.05	70.05	0	70.05
Apr 30, 2013	70.28	70.79	69.60	70.05	1,637,300	70.05
Apr 29, 2013	68.81	69.99	68.62	69.86	1,568,400	69.86
Apr 26, 2013	68.60	69.29	67.67	68.62	1,524,700	68.62
Apr 25, 2013	67.99	69.23	67.63	68.89	1,626,300	68.89
Apr 24, 2013	66.50	68.20	66.35	67.84	2,325,200	67.84
Apr 23, 2013	65.00	66.85	64.34	66.78	2,446,100	66.78
Apr 22, 2013	65.12	66.17	64.78	65.24	1,928,500	65.24
Apr 19, 2013	64.31	65.21	63.91	64.84	2,618,300	64.84
Apr 18, 2013	65.09	65.13	63.27	63.93	2,147,000	63.93
Apr 17, 2013	67.34	67.39	64.59	65.00	2,983,700	65.00
Apr 16, 2013	66.15	67.73	65.67	66.86	1,626,300	66.86
Apr 15, 2013	67.48	67.51	65.88	66.44	1,659,100	66.44
Apr 12, 2013	68.63	68.77	66.98	67.40	2,031,600	67.40
Apr 11, 2013	68.10	69.48	67.86	69.03	1,889,700	69.03
Apr 10, 2013	65.99	68.07	65.76	67.95	2,163,000	67.95
Apr 9, 2013	66.46	66.79	65.52	65.90	1,673,700	65.90
Apr 8, 2013	66.60	66.69	65.69	66.30	1,372,500	66.30
Apr 5, 2013	67.59	68.03	65.58	66.31	2,087,400	66.31
Apr 4, 2013	68.70	68.98	67.21	67.57	1,730,400	67.57
Apr 3, 2013	68.45	69.21	68.18	68.39	1,469,800	68.39
Apr 2, 2013	67.41	68.40	66.32	68.35	2,175,200	68.35
Apr 1, 2013	67.31	67.31	67.31	67.31	0	67.31
Mar 29, 2013	67.31	67.31	67.31	67.31	0	67.31
Mar 28, 2013	68.97	69.10	66.88	67.31	2,657,600	67.31
Mar 27, 2013	70.26	70.33	68.60	69.10	1,738,700	69.10
Mar 26, 2013	70.13	70.30	69.34	69.81	1,502,600	69.81
Mar 25, 2013	70.27	70.90	69.31	69.75	1,716,100	69.75
Mar 22, 2013	69.16	70.42	68.79	69.59	1,497,600	69.59
Mar 21, 2013	69.83	69.93	68.50	69.36	2,646,600	69.36
Mar 20, 2013	70.30	70.30	69.04	70.15	2,148,500	70.15
Mar 19, 2013	69.81	71.85	68.58	69.07	3,185,400	69.07
Mar 18, 2013	68.96	70.36	68.55	70.19	1,584,500	70.19
Mar 15, 2013	71.06	71.07	69.41	70.00	4,029,800	70.00
Mar 14, 2013	71.87	71.99	69.70	70.94	2,805,500	70.94
Mar 13, 2013	71.73	71.75	70.68	71.27	1,674,800	71.27
Mar 12, 2013	72.47	72.74	71.79	72.00	1,135,100	72.00
Mar 11, 2013	72.73	73.00	72.38	72.56	984,100	72.56
Mar 8, 2013	72.59	73.10	71.89	72.65	1,694,900	72.65
Mar 7, 2013	71.97	72.28	71.57	72.02	1,320,400	72.02
Mar 6, 2013	71.64	72.30	71.54	71.60	1,503,400	71.60
Mar 5, 2013	70.44	71.70	70.21	71.41	1,966,000	71.41
Mar 4, 2013	68.82	70.04	68.05	69.40	1,510,600	69.40
Mar 1, 2013	70.70	71.17	68.03	69.20	2,202,800	69.20
Feb 28, 2013	70.77	70.87	70.00	70.70	1,555,600	70.70
Feb 27, 2013	69.97	70.45	68.86	70.32	1,919,700	70.32
Feb 26, 2013	69.14	70.58	68.91	69.46	2,264,400	69.46
Feb 25, 2013	69.24	71.60	69.15	70.58	2,810,700	70.58
Feb 22, 2013	69.41	70.12	68.07	68.79	2,783,200	68.79
Feb 21, 2013	70.30	70.30	68.64	69.06	2,327,600	69.06
Feb 20, 2013	71.82	71.95	70.60	70.76	1,485,800	70.76
Feb 19, 2013	71.08	71.90	70.79	71.79	1,926,000	71.79
Feb 18, 2013	70.79	71.49	70.65	71.37	951,500	71.37
Feb 15, 2013	71.88	72.10	71.40	71.65	1,461,500	71.65
Feb 14, 2013	72.15	72.72	71.40	71.68	1,353,800	71.68
Feb 13, 2013	71.82	72.71	71.28	72.15	1,189,900	72.15
Feb 12, 2013	71.73	72.13	71.09	71.52	1,347,500	71.52
Feb 11, 2013	73.26	73.53	71.76	72.07	1,291,000	72.07
Feb 8, 2013	72.05	73.50	71.89	73.50	1,310,500	73.50
Feb 7, 2013	71.62	72.58	71.35	71.74	1,635,500	71.74
Feb 6, 2013	72.13	72.92	70.97	71.77	1,477,200	71.77
Feb 5, 2013	71.63	72.20	70.05	71.86	1,972,000	71.86
Feb 4, 2013	74.78	74.79	72.03	72.03	2,057,800	72.03
Feb 1, 2013	74.24	75.37	73.85	74.48	1,837,100	74.48
Jan 31, 2013	74.85	74.85	73.68	74.15	1,997,000	74.15
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in EUR.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BMW.DE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Bayerische Motoren Werke Aktiengesellschaft (BMW.DE)