TR4DER - BMW [BMW.F] Historical Prices

BMW - [Ticker: BMW.F]
Last Trade	89.31	Last Trade Time	2017-11-01 - 23:41:00
Variation	+2.03 (+2.32%)	Open	87.90
High	89.93	Low	87.90
Volume	16,220	Average Volume (3m)	0
Yield		Bid / Ask	N/A
Former Close	87.28	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
BMW.F quotes from 2000-01-01 to 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-02-23	16,200	33.95	33.95	33.70	33.70	00:00:00
2004-02-24	30,100	33.80	33.80	33.08	33.32	00:00:00
2004-02-25	43,800	33.20	33.60	32.80	33.30	00:00:00
2004-02-26	14,000	33.59	33.95	33.25	33.90	00:00:00
2004-02-27	37,900	34.25	35.15	34.25	34.40	00:00:00
2004-03-01	31,500	34.66	35.05	34.15	34.68	00:00:00
2004-03-02	49,900	35.20	35.90	35.20	35.60	00:00:00
2004-03-03	20,900	35.70	35.90	35.58	35.70	00:00:00
2004-03-04	34,700	35.85	35.90	35.38	35.82	00:00:00
2004-03-05	38,600	35.80	35.89	35.15	35.70	00:00:00
2004-03-08	52,100	35.80	36.10	35.70	36.00	00:00:00
2004-03-09	28,600	35.80	36.05	35.35	35.70	00:00:00
2004-03-10	26,000	35.45	35.60	34.70	34.95	00:00:00
2004-03-11	70,100	34.55	34.55	33.15	33.95	00:00:00
2004-03-12	82,300	33.10	34.45	32.80	34.20	00:00:00
2004-03-15	34,500	34.10	34.25	33.25	33.50	00:00:00
2004-03-16	46,000	33.50	34.00	33.20	33.35	00:00:00
2004-03-17	42,400	33.65	34.70	33.50	34.70	00:00:00
2004-03-18	69,300	34.70	34.70	34.00	34.20	00:00:00
2004-03-19	38,300	34.50	35.00	33.85	33.95	00:00:00
2004-03-22	53,500	34.00	34.00	32.65	32.85	00:00:00
2004-03-23	38,500	32.90	33.33	32.60	32.80	00:00:00
2004-03-24	51,800	32.85	33.10	32.25	33.05	00:00:00
2004-03-25	28,800	33.00	33.25	32.85	33.00	00:00:00
2004-03-26	37,200	33.45	33.55	32.77	33.00	00:00:00
2004-03-29	22,900	33.05	33.66	32.95	33.52	00:00:00
2004-03-30	36,500	33.60	33.95	33.35	33.60	00:00:00
2004-03-31	34,500	33.70	34.05	33.05	33.30	00:00:00
2004-04-01	28,800	33.50	34.00	33.20	33.90	00:00:00
2004-04-02	38,700	34.00	34.80	33.75	34.65	00:00:00
2004-04-05	34,700	34.90	35.25	34.70	35.00	00:00:00
2004-04-06	44,500	35.10	35.30	34.60	34.80	00:00:00
2004-04-07	37,100	34.70	34.80	33.93	34.05	00:00:00
2004-04-08	25,400	34.35	34.90	34.25	34.57	00:00:00
2004-04-09	0	34.57	34.57	34.57	34.57	00:00:00
2004-04-12	0	34.57	34.57	34.57	34.57	00:00:00
2004-04-13	50,000	34.90	35.50	34.90	35.15	00:00:00
2004-04-14	28,900	35.08	35.10	34.32	34.80	00:00:00
2004-04-15	27,000	34.75	35.50	34.70	35.10	00:00:00
2004-04-16	40,800	35.10	35.58	34.85	35.25	00:00:00
2004-04-19	26,600	35.15	35.48	35.07	35.30	00:00:00
2004-04-20	41,600	35.40	35.98	35.40	35.75	00:00:00
2004-04-21	27,900	35.50	36.12	35.45	36.00	00:00:00
2004-04-22	48,900	36.40	36.85	35.75	36.75	00:00:00
2004-04-23	83,500	37.00	37.45	36.95	37.25	00:00:00
2004-04-26	38,900	37.35	37.40	36.65	36.80	00:00:00
2004-04-27	18,100	36.75	37.06	36.60	37.00	00:00:00
2004-04-28	20,200	36.60	36.83	36.30	36.50	00:00:00
2004-04-29	27,800	36.50	36.75	35.75	35.75	00:00:00
2004-04-30	13,800	35.80	36.48	35.70	35.85	00:00:00
2004-05-03	19,100	36.00	36.65	35.73	36.60	00:00:00
2004-05-04	23,300	36.70	36.90	36.20	36.30	00:00:00
2004-05-05	29,100	35.80	36.40	35.75	36.30	00:00:00
2004-05-06	51,700	36.10	36.22	34.80	34.80	00:00:00
2004-05-07	35,200	35.00	35.45	34.90	35.29	00:00:00
2004-05-10	39,300	34.50	34.60	34.20	34.60	00:00:00
2004-05-11	39,200	34.55	34.75	34.25	34.65	00:00:00
2004-05-12	25,000	34.68	35.28	34.42	34.54	00:00:00
2004-05-13	17,600	34.50	35.00	34.50	34.90	00:00:00
2004-05-14	34,700	34.35	34.64	33.90	34.42	00:00:00
2004-05-17	30,600	34.00	34.00	33.45	33.95	00:00:00
2004-05-18	14,800	34.20	34.42	34.00	34.40	00:00:00
2004-05-19	15,400	34.50	35.30	34.50	35.10	00:00:00
2004-05-20	6,400	34.80	34.80	34.25	34.40	00:00:00
2004-05-21	21,200	34.55	34.90	34.15	34.25	00:00:00
2004-05-24	21,900	34.50	34.95	34.50	34.50	00:00:00
2004-05-25	14,800	34.20	34.35	33.89	34.35	00:00:00
2004-05-26	11,700	34.70	34.90	34.60	34.75	00:00:00
2004-05-27	17,800	34.80	35.15	34.65	34.90	00:00:00
2004-05-28	16,100	35.15	35.15	34.50	34.65	00:00:00
2004-05-31	9,900	34.50	34.95	34.50	34.95	00:00:00
2004-06-01	21,800	34.90	34.90	34.30	34.65	00:00:00
2004-06-02	41,100	34.70	34.85	34.60	34.74	00:00:00
2004-06-03	38,400	34.60	34.60	34.08	34.45	00:00:00
2004-06-04	17,300	34.33	34.76	34.33	34.60	00:00:00
2004-06-07	31,600	34.90	35.25	34.90	35.16	00:00:00
2004-06-08	38,500	35.30	35.65	35.00	35.10	00:00:00
2004-06-09	44,300	35.20	35.90	35.20	35.45	00:00:00
2004-06-10	10,400	35.40	35.63	35.30	35.60	00:00:00
2004-06-11	18,100	35.60	35.60	35.35	35.59	00:00:00
2004-06-14	20,400	35.40	35.45	34.80	34.95	00:00:00
2004-06-15	25,200	34.82	35.15	34.65	35.10	00:00:00
2004-06-16	18,800	35.25	35.50	35.25	35.25	00:00:00
2004-06-17	31,900	35.30	35.55	35.20	35.35	00:00:00
2004-06-18	34,200	35.30	35.50	35.00	35.30	00:00:00
2004-06-21	18,700	35.42	35.42	34.95	35.15	00:00:00
2004-06-22	20,200	35.10	35.20	34.60	34.80	00:00:00
2004-06-23	18,100	34.80	35.20	34.80	35.20	00:00:00
2004-06-24	41,200	35.40	35.85	35.40	35.70	00:00:00
2004-06-25	14,900	35.60	35.80	35.33	35.40	00:00:00
2004-06-28	53,900	35.50	36.36	35.35	36.36	00:00:00
2004-06-29	26,000	36.15	36.55	36.15	36.40	00:00:00
2004-06-30	28,800	36.30	36.55	36.25	36.33	00:00:00
2004-07-01	16,200	36.50	36.62	36.05	36.05	00:00:00
2004-07-02	16,800	35.97	36.00	35.65	35.70	00:00:00
2004-07-05	6,900	35.73	35.90	35.70	35.83	00:00:00
2004-07-06	11,600	35.90	35.90	35.21	35.30	00:00:00
2004-07-07	15,600	35.25	35.80	35.20	35.65	00:00:00
2004-07-08	19,800	35.50	36.00	35.45	35.90	00:00:00
2004-07-09	20,800	35.90	36.00	35.64	35.70	00:00:00
2004-07-12	12,300	35.60	35.91	35.45	35.45	00:00:00
2004-07-13	15,700	35.75	36.00	35.75	35.90	00:00:00
2004-07-14	17,500	35.55	35.65	35.30	35.65	00:00:00
2004-07-15	27,000	35.50	35.80	35.36	35.65	00:00:00
2004-07-16	40,600	35.50	35.83	35.40	35.45	00:00:00
2004-07-19	16,600	35.50	35.67	35.20	35.20	00:00:00
2004-07-20	20,100	35.25	35.55	35.10	35.35	00:00:00
2004-07-21	21,500	35.50	35.99	35.50	35.60	00:00:00
2004-07-22	13,100	35.30	35.70	35.25	35.35	00:00:00
2004-07-23	16,300	35.50	35.86	35.45	35.55	00:00:00
2004-07-26	22,600	35.55	35.70	35.20	35.20	00:00:00
2004-07-27	17,700	35.30	35.80	35.27	35.77	00:00:00
2004-07-28	53,800	35.86	36.88	35.86	36.70	00:00:00
2004-07-29	63,500	36.80	37.25	36.80	37.20	00:00:00
2004-07-30	31,600	37.00	37.10	36.85	36.90	00:00:00
2004-08-02	27,300	36.90	37.08	36.45	36.80	00:00:00
2004-08-03	26,400	37.00	37.21	36.75	37.00	00:00:00
2004-08-04	41,200	36.50	36.50	35.55	35.55	00:00:00
2004-08-05	64,500	35.90	35.90	34.95	35.05	00:00:00
2004-08-06	64,000	34.65	34.65	33.65	33.90	00:00:00
2004-08-09	46,000	33.90	33.90	33.33	33.60	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>