Free Trial

Bayerische Motoren Werke Aktiengesellschaft (BMW) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free BMW Stock Alerts
€102.50
+0.55 (+0.54%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartHeadlinesSustainability

Bayerische Motoren Werke Aktiengesellschaft Stock Price Performance

5 Day
Performance
+0.05%
1 Month
Performance
-8.89%
3 Month
Performance
+6.14%
6 Month
Performance
+10.27%
Year-To-Date
Performance
+1.71%
1 Year
Performance
-4.69%
Receive BMW Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bayerische Motoren Werke Aktiengesellschaft and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Global crypto currency reset (41 major banks signed up)
Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...
 Here's everything you need to know.

BMW Stock Chart for Monday, May, 6, 2024

BMW Chart by TradingView

Bayerische Motoren Werke Aktiengesellschaft Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024€102.45€101.95
-0.49%		€103.00€101.051.08 million shs$59.11 billion
05/02/2024€102.45€102.45€106.60€101.751.99 million shs$59.40 billion
05/01/2024€106.80€102.45
-4.07%		€106.60€101.751.99 million shs$59.40 billion
04/30/2024€106.40€106.80
+0.38%		€107.80€106.65630,451 shs$61.92 billion
04/29/2024€106.40€106.40€107.10€105.35667,469 shs$61.69 billion
04/26/2024€106.55€105.05
-1.41%		€107.00€104.30854,946 shs$60.91 billion
04/25/2024€106.45€106.55
+0.09%		€107.30€105.75919,549 shs$61.78 billion
04/24/2024€105.85€106.45
+0.57%		€106.90€105.05946,389 shs$61.72 billion
04/23/2024€105.85€105.85€107.30€105.50635,536 shs$61.37 billion
04/22/2024€105.85€105.85€106.50€104.601.03 million shs$61.37 billion
04/19/2024€105.95€106.95
+0.94%		€107.45€105.95622,171 shs$62.01 billion
04/18/2024€106.45€105.95
-0.47%		€107.25€105.70664,955 shs$61.43 billion
04/17/2024€109.70€106.45
-2.96%		€108.00€105.601.36 million shs$61.72 billion
04/16/2024€109.50€109.70
+0.18%		€111.75€109.551.02 million shs$63.60 billion
04/15/2024€109.50€109.50€112.60€108.651.28 million shs$63.49 billion
04/12/2024€111.50€111.90
+0.36%		€112.45€110.601.09 million shs$64.88 billion
04/11/2024€113.85€111.50
-2.06%		€115.35€111.351.25 million shs$64.65 billion
04/10/2024€114.75€113.85
-0.78%		€114.80€113.45763,287 shs$66.01 billion
04/09/2024€112.50€114.75
+2.00%		€114.75€112.75827,527 shs$66.53 billion
04/08/2024€112.50€112.50€113.55€111.901.14 million shs$65.23 billion
04/05/2024€111.85€114.70
+2.55%		€115.25€111.751.79 million shs$69.05 billion
04/04/2024€106.65€111.85
+4.88%		€111.95€106.601.83 million shs$67.33 billion
04/03/2024€106.96€106.65
-0.29%		€107.80€105.801.08 million shs$64.20 billion
04/01/2024€106.96€106.96€107.18€106.34785,748 shs$64.39 billion
03/29/2024€106.16€106.96
+0.75%		€107.18€106.34785,748 shs$64.39 billion
03/28/2024€106.56€106.16
-0.38%		€106.52€104.66816,350 shs$63.91 billion
03/27/2024€106.24€106.56
+0.30%		€106.76€105.54758,874 shs$64.15 billion
03/26/2024€104.12€106.24
+2.04%		€106.24€104.401.06 million shs$63.96 billion
03/25/2024€104.12€104.12€104.62€102.841.30 million shs$62.68 billion
03/22/2024€106.36€104.80
-1.47%		€107.10€104.381.51 million shs$63.09 billion
03/21/2024€107.12€106.36
-0.71%		€107.34€105.68704,215 shs$64.03 billion
03/20/2024€105.98€107.12
+1.08%		€107.40€105.98864,978 shs$64.49 billion
03/19/2024€105.68€105.98
+0.28%		€107.22€104.86760,275 shs$63.80 billion
03/18/2024€105.68€105.68€107.30€104.882.68 million shs$63.62 billion
03/15/2024€108.50€105.20
-3.04%		€110.42€104.901.99 million shs$63.33 billion
03/14/2024€109.78€108.50
-1.17%		€110.36€108.50893,552 shs$65.32 billion
03/13/2024€106.88€109.78
+2.71%		€110.22€106.641.36 million shs$66.09 billion
03/12/2024€107.14€106.88
-0.24%		€107.30€106.12778,385 shs$64.34 billion
03/11/2024€107.14€107.14€107.84€106.48773,833 shs$64.50 billion
03/08/2024€107.70€106.96
-0.69%		€107.48€106.06974,767 shs$64.39 billion
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
03/07/2024€109.36€107.70
-1.52%		€109.50€107.381.05 million shs$64.84 billion
03/06/2024€109.94€109.36
-0.53%		€109.72€107.84661,444 shs$65.83 billion
03/05/2024€109.80€109.94
+0.13%		€109.98€109.00625,518 shs$66.18 billion
03/04/2024€109.80€109.80€110.96€107.681.12 million shs$66.10 billion
03/01/2024€109.16€109.22
+0.05%		€110.32€109.001.38 million shs$65.75 billion
02/29/2024€107.68€109.16
+1.37%		€109.16€107.62757,828 shs$65.71 billion
02/28/2024€107.48€107.68
+0.19%		€108.82€107.42699,541 shs$64.82 billion
02/27/2024€106.72€107.48
+0.71%		€107.74€106.22824,691 shs$64.70 billion
02/26/2024€106.72€106.72€107.36€105.18840,751 shs$64.25 billion
02/23/2024€104.30€105.08
+0.75%		€107.08€104.981.06 million shs$63.26 billion
02/22/2024€101.82€104.30
+2.44%		€104.38€101.88964,222 shs$62.79 billion
02/21/2024€102.82€101.82
-0.97%		€103.16€101.32700,053 shs$61.30 billion
02/20/2024€104.10€102.82
-1.23%		€104.38€102.72518,613 shs$61.90 billion
02/19/2024€104.10€104.10€104.44€103.14965,446 shs$62.67 billion
02/16/2024€101.16€102.62
+1.44%		€102.98€101.82773,186 shs$61.78 billion
02/15/2024€100.88€101.16
+0.28%		€101.48€100.26577,490 shs$60.90 billion
02/14/2024€102.14€100.88
-1.23%		€102.58€100.56719,165 shs$60.73 billion
02/13/2024€102.00€102.14
+0.14%		€103.00€101.82483,485 shs$61.49 billion
02/12/2024€102.00€102.00€103.26€101.84867,292 shs$61.40 billion
02/09/2024€99.14€101.96
+2.84%		€102.36€99.451.13 million shs$61.38 billion
02/08/2024€97.56€99.14
+1.62%		€99.97€98.041.10 million shs$59.68 billion
02/07/2024€96.57€97.56
+1.03%		€97.85€96.50745,693 shs$58.73 billion
02/06/2024€97.98€96.57
-1.44%		€98.47€96.06762,917 shs$58.14 billion
02/05/2024€97.98€97.98€98.89€97.64916,523 shs$58.98 billion

Related Companies:
This page (ETR:BMW) was last updated on 5/6/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
The asset beating inflation by 4x
Colonial Metals
Could Your Accounts Be Frozen?
Allegiance Gold
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity