FinancialContent is the trusted provider of stock market information to the media industry.
BMW BR (OP: BAMXF)
94.36 USD  UNCHANGED
Official Closing Price  /  Updated: 5:20 PM EDT, Jul 19, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 19, 2018 94.36 94.36 94.36 94.36 180 -0.74(-0.78%)
Jul 18, 2018 94.50 95.10 94.50 95.10 1,634 +1.39(+1.48%)
Jul 17, 2018 93.80 93.80 93.67 93.71 900 +0.71(+0.76%)
Jul 13, 2018 93.00 93.00 93.00 64 +1.38(+1.51%)
Jul 11, 2018 91.62 91.62 91.62 79 -1.65(-1.77%)
Jul 10, 2018 93.28 94.60 93.27 93.27 778 -1.69(-1.78%)
Jul 09, 2018 93.42 94.96 93.42 94.96 1,383 +2.31(+2.49%)
Jul 06, 2018 94.11 94.61 92.60 92.65 3,101 -3.31(-3.45%)
Jul 05, 2018 95.00 95.96 91.51 95.96 1,520 +5.36(+5.92%)
Jul 03, 2018 90.60 90.60 90.60 0 +0.55(+0.61%)
Jul 02, 2018 89.97 90.05 89.97 90.05 1,550 -0.55(-0.61%)
Jun 29, 2018 90.35 90.99 90.35 90.60 932 -0.23(-0.25%)
Jun 28, 2018 90.83 90.83 90.83 90.83 213 -0.63(-0.69%)
Jun 27, 2018 92.29 92.29 90.90 91.46 2,912 +0.44(+0.48%)
Jun 26, 2018 90.75 91.02 90.75 91.02 1,006 -1.28(-1.39%)
Jun 25, 2018 92.56 92.56 91.29 92.30 5,443 -1.22(-1.31%)
Jun 22, 2018 93.95 93.95 92.17 93.53 5,864 -0.77(-0.81%)
Jun 21, 2018 93.52 94.29 93.48 94.29 574 -1.95(-2.02%)
Jun 20, 2018 96.78 96.82 96.24 96.24 2,102 -1.21(-1.24%)
Jun 19, 2018 97.95 97.95 97.45 97.45 888 -0.77(-0.78%)
Jun 18, 2018 97.14 98.78 97.14 98.22 3,777 -2.54(-2.52%)
Jun 15, 2018 100.83 99.67 100.76 2,219 +1.09(+1.09%)
Jun 14, 2018 99.60 100.95 98.80 99.67 2,958 +0.59(+0.60%)
Jun 13, 2018 99.66 99.66 99.08 99.08 5,037 -0.30(-0.30%)
Jun 12, 2018 99.38 99.38 99.38 99.38 678 -0.62(-0.62%)
Jun 11, 2018 100.00 100.00 100.00 100.00 335 +0.00(+0.00%)
Jun 08, 2018 100.00 100.00 100.00 100.00 419 -2.35(-2.29%)
Jun 07, 2018 102.10 102.35 102.10 102.35 545 +0.60(+0.59%)
Jun 05, 2018 101.75 101.75 101.75 10 +1.25(+1.24%)
Jun 04, 2018 100.44 100.50 100.44 100.50 858 +0.31(+0.31%)
May 31, 2018 100.19 100.19 100.19 120 -1.04(-1.03%)
May 30, 2018 101.23 101.23 101.23 101.23 626 +1.63(+1.64%)
May 29, 2018 99.75 99.75 97.24 99.60 3,653 -3.40(-3.30%)
May 24, 2018 103.00 103.00 103.00 0 -3.16(-2.98%)
May 22, 2018 106.16 106.16 106.16 509 -0.80(-0.75%)
May 21, 2018 106.96 106.96 106.96 106.96 195 -1.84(-1.69%)
May 17, 2018 108.80 108.80 108.80 21 +0.20(+0.18%)
May 16, 2018 109.64 109.64 108.60 108.60 1,205 -0.72(-0.66%)
May 15, 2018 108.01 109.32 108.01 109.32 1,421 +0.32(+0.29%)
May 11, 2018 109.00 109.00 109.00 442 -0.90(-0.82%)
May 10, 2018 108.75 109.90 108.75 109.90 1,080 +0.91(+0.83%)
May 09, 2018 108.75 108.99 108.75 108.99 320 -0.42(-0.38%)
May 07, 2018 109.41 109.41 109.41 100 -1.77(-1.59%)
May 03, 2018 111.18 111.18 111.18 50 -0.20(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More