STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Wall Street bracing for drop in revenue, potentially hefty pullback in iPhone sales in China

Bayerische Motoren Werke Aktiengesellschaft (BMWYY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

36.42

-0.16

(-0.42%)

As of 11:23AM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	36.47	36.49	36.25	36.42	36.42	27,642
May 01, 2024	35.51	36.93	35.51	36.58	36.58	33,300
Apr 30, 2024	36.41	36.86	36.30	36.35	36.35	88,000
Apr 29, 2024	38.14	38.28	38.07	38.23	38.23	47,300
Apr 26, 2024	37.86	38.11	37.83	37.96	37.96	36,300
Apr 25, 2024	37.40	37.70	37.25	37.60	37.60	60,200
Apr 24, 2024	37.81	38.09	37.71	38.07	38.07	24,200
Apr 23, 2024	37.74	38.17	37.72	38.17	38.17	33,200
Apr 22, 2024	37.69	37.90	37.55	37.87	37.87	51,100
Apr 19, 2024	37.74	37.85	37.36	37.50	37.50	54,200
Apr 18, 2024	37.73	38.19	37.73	37.83	37.83	36,600
Apr 17, 2024	37.88	37.88	37.51	37.72	37.72	32,700
Apr 16, 2024	37.74	37.87	37.39	37.81	37.81	79,100
Apr 15, 2024	39.51	39.61	38.60	38.61	38.61	64,100
Apr 12, 2024	39.27	39.33	38.56	38.60	38.60	84,700
Apr 11, 2024	40.26	40.26	39.57	40.17	40.17	70,500
Apr 10, 2024	40.11	40.53	39.80	39.90	39.90	83,700
Apr 09, 2024	41.64	41.64	41.14	41.37	41.37	29,900
Apr 08, 2024	41.28	41.55	41.28	41.39	41.39	66,500
Apr 05, 2024	40.51	40.80	40.35	40.70	40.70	49,500
Apr 04, 2024	41.47	41.65	40.84	40.90	40.90	102,100
Apr 03, 2024	39.66	40.50	39.66	40.41	40.41	134,800
Apr 02, 2024	38.50	38.50	38.30	38.38	38.38	122,000
Apr 01, 2024	37.97	38.75	37.97	38.49	38.49	34,300
Mar 28, 2024	38.40	38.61	38.40	38.53	38.53	46,200
Mar 27, 2024	38.28	38.50	38.11	38.50	38.50	49,300
Mar 26, 2024	38.54	38.62	38.36	38.36	38.36	48,100
Mar 25, 2024	38.23	38.44	38.04	38.40	38.40	97,600
Mar 22, 2024	37.48	37.77	37.34	37.71	37.71	339,000
Mar 21, 2024	38.41	38.49	37.85	37.86	37.86	86,000
Mar 20, 2024	38.48	39.07	38.32	39.07	39.07	42,300
Mar 19, 2024	38.84	38.95	38.67	38.94	38.94	44,200
Mar 18, 2024	38.74	38.74	38.46	38.50	38.50	61,000
Mar 15, 2024	38.87	39.01	38.40	38.54	38.54	36,400
Mar 14, 2024	38.91	38.94	38.12	38.12	38.12	120,600
Mar 13, 2024	39.77	39.92	39.67	39.75	39.75	97,700
Mar 12, 2024	39.66	40.11	39.51	40.11	40.11	58,200
Mar 11, 2024	38.99	39.08	38.82	39.01	39.01	39,400
Mar 08, 2024	39.35	39.38	38.92	38.97	38.97	63,000
Mar 07, 2024	38.94	39.16	38.84	38.97	38.97	107,000
Mar 06, 2024	39.35	39.40	39.07	39.21	39.21	41,400
Mar 05, 2024	39.53	39.76	39.50	39.53	39.53	32,500
Mar 04, 2024	39.66	39.97	39.62	39.83	39.83	30,900
Mar 01, 2024	39.65	39.80	39.42	39.70	39.70	43,000
Feb 29, 2024	39.56	39.70	39.24	39.48	39.48	52,400
Feb 28, 2024	39.20	39.49	39.20	39.40	39.40	47,500
Feb 27, 2024	39.02	39.09	38.90	39.00	39.00	44,600
Feb 26, 2024	38.79	39.00	38.79	38.96	38.96	50,100
Feb 23, 2024	38.61	38.75	38.44	38.55	38.55	39,100
Feb 22, 2024	38.09	38.29	37.88	38.07	38.07	78,100
Feb 21, 2024	37.37	37.70	37.34	37.70	37.70	74,700
Feb 20, 2024	36.78	36.86	36.60	36.77	36.77	63,900
Feb 16, 2024	37.36	37.49	37.19	37.32	37.32	44,800
Feb 15, 2024	36.69	37.07	36.69	37.07	37.07	60,000
Feb 14, 2024	35.98	36.37	35.98	36.37	36.37	41,200
Feb 13, 2024	36.34	36.34	35.83	35.98	35.98	107,600
Feb 12, 2024	36.65	36.81	36.60	36.72	36.72	35,500
Feb 09, 2024	36.85	36.95	36.70	36.86	36.86	73,600
Feb 08, 2024	36.53	36.80	36.31	36.65	36.65	47,200
Feb 07, 2024	35.81	35.81	35.44	35.64	35.64	54,400
Feb 06, 2024	34.65	35.04	34.65	35.04	35.04	49,600
Feb 05, 2024	34.70	34.75	34.41	34.68	34.68	50,700
Feb 02, 2024	35.54	35.54	35.19	35.30	35.30	43,300
Feb 01, 2024	35.30	35.48	34.99	35.42	35.42	75,100
Jan 31, 2024	34.80	35.08	34.74	34.84	34.84	164,400
Jan 30, 2024	34.49	34.51	34.34	34.35	34.35	57,100
Jan 29, 2024	34.07	34.53	33.99	34.52	34.52	74,200
Jan 26, 2024	34.30	34.49	34.23	34.32	34.32	99,800
Jan 25, 2024	33.75	33.98	33.52	33.98	33.98	543,700
Jan 24, 2024	34.39	34.39	33.94	33.94	33.94	69,300
Jan 23, 2024	34.19	34.23	33.74	33.90	33.90	101,800
Jan 22, 2024	33.86	34.11	33.82	33.90	33.90	75,800
Jan 19, 2024	33.74	33.77	33.49	33.76	33.76	71,400
Jan 18, 2024	33.94	33.99	33.65	33.85	33.85	65,900
Jan 17, 2024	33.59	33.78	33.45	33.76	33.76	88,000
Jan 16, 2024	34.66	34.86	34.47	34.60	34.60	273,700
Jan 12, 2024	35.63	35.75	35.26	35.45	35.45	64,100
Jan 11, 2024	36.88	36.88	36.00	36.24	36.24	63,400
Jan 10, 2024	36.75	36.75	36.50	36.68	36.68	55,300
Jan 09, 2024	36.90	36.91	36.65	36.72	36.72	75,300
Jan 08, 2024	36.70	37.16	36.60	37.09	37.09	51,000
Jan 05, 2024	36.90	37.25	36.63	36.75	36.75	41,300
Jan 04, 2024	36.67	37.11	36.62	36.81	36.81	32,700
Jan 03, 2024	36.49	36.49	36.00	36.26	36.26	50,400
Jan 02, 2024	37.10	37.35	37.02	37.04	37.04	47,400
Dec 29, 2023	36.95	37.35	36.93	37.22	37.22	35,400
Dec 28, 2023	37.21	37.32	37.03	37.03	37.03	49,300
Dec 27, 2023	37.26	37.34	37.18	37.20	37.20	23,000
Dec 26, 2023	37.27	37.28	36.89	37.22	37.22	21,300
Dec 22, 2023	37.07	37.08	36.87	37.05	37.05	40,300
Dec 21, 2023	36.45	36.69	36.26	36.69	36.69	32,600
Dec 20, 2023	36.85	36.85	36.29	36.29	36.29	67,400
Dec 19, 2023	36.83	37.06	36.83	37.01	37.01	56,700
Dec 18, 2023	36.80	37.01	36.72	36.82	36.82	90,000
Dec 15, 2023	37.75	37.80	37.29	37.30	37.30	67,700
Dec 14, 2023	37.52	37.77	37.36	37.53	37.53	63,500
Dec 13, 2023	36.39	36.51	35.90	36.51	36.51	44,700
Dec 12, 2023	36.53	36.61	36.35	36.45	36.45	47,000
Dec 11, 2023	36.39	36.71	36.29	36.58	36.58	211,600
Dec 08, 2023	35.85	36.52	35.85	36.42	36.42	50,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,787.19+58.64(+0.27%)

S&P 5005,035.21+16.82(+0.34%)

DOW38,057.32+154.03(+0.41%)

CAD/USD0.7301+0.0020(+0.28%)

CRUDE OIL78.84-0.16(-0.20%)

Bitcoin CAD81,288.38+3,170.11(+4.06%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Bayerische Motoren Werke Aktiengesellschaft (BMWYY)

S&P/TSX
21,787.19
+58.64(+0.27%)

S&P 500
5,035.21
+16.82(+0.34%)

DOW
38,057.32
+154.03(+0.41%)

CAD/USD
0.7301
+0.0020(+0.28%)

CRUDE OIL
78.84
-0.16(-0.20%)

Bitcoin CAD
81,288.38
+3,170.11(+4.06%)