Free Trial

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

→ The “Next Bitcoin”? 10 CENT Crypto Set to Explode (From True Market Insiders) (Ad)
Free BMW Stock Alerts
€106.40
+1.35 (+1.29%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartHeadlinesSustainability

Bayerische Motoren Werke Aktiengesellschaft Stock Price Performance

5 Day
Performance
+0.52%
1 Month
Performance
+0.23%
3 Month
Performance
+12.27%
6 Month
Performance
+20.24%
Year-To-Date
Performance
+5.58%
1 Year
Performance
+5.72%
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 Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

BMW Stock Chart for Sunday, April, 28, 2024

BMW Chart by TradingView

Bayerische Motoren Werke Aktiengesellschaft Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
This AI Trade Machine Made 1,729%* (With 89% Wins) (Ad)

This A.I. trading software called out an options trade the other day with a nearly perfect historical win rate… And a cumulative gain of 1729%. How does it all work?

Click Here To Get Your Free Copy
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
02/02/2024€96.78€97.03
+0.26%		€98.02€95.82875,674 shs$58.41 billion
02/01/2024€95.00€96.78
+1.87%		€96.85€94.811.13 million shs$58.26 billion
01/31/2024€94.91€95.00
+0.09%		€96.28€94.48775,385 shs$57.19 billion
01/30/2024€94.77€94.91
+0.15%		€94.91€93.48653,023 shs$57.14 billion
01/29/2024€94.77€94.77€95.02€93.531.02 million shs$57.05 billion

Related Companies:
This page (ETR:BMW) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The World's First "$20 Trillion Drug?"
Behind the Markets
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace