|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-10-21 | 28,500 | 20.85 | 21.41 | 20.55 | 20.92 | 00:00:00 | 2008-10-22 | 22,300 | 20.70 | 21.21 | 19.85 | 19.98 | 00:00:00 | 2008-10-23 | 52,300 | 20.05 | 20.05 | 18.01 | 18.95 | 00:00:00 | 2008-10-24 | 65,300 | 18.60 | 18.60 | 17.25 | 18.43 | 00:00:00 | 2008-10-27 | 47,600 | 17.50 | 17.65 | 16.55 | 17.53 | 00:00:00 | 2008-10-28 | 34,500 | 17.87 | 17.91 | 16.11 | 17.08 | 00:00:00 | 2008-10-29 | 37,100 | 18.70 | 18.99 | 18.08 | 18.60 | 00:00:00 | 2008-10-30 | 58,100 | 19.02 | 20.30 | 18.79 | 20.03 | 00:00:00 | 2008-10-31 | 30,600 | 20.17 | 20.39 | 19.54 | 20.10 | 00:00:00 | 2008-11-03 | 52,200 | 20.75 | 20.75 | 19.77 | 20.50 | 00:00:00 | 2008-11-04 | 69,300 | 19.73 | 23.18 | 19.02 | 22.87 | 00:00:00 | 2008-11-05 | 34,400 | 22.80 | 23.50 | 22.15 | 22.53 | 00:00:00 | 2008-11-06 | 34,500 | 21.69 | 22.07 | 20.95 | 20.99 | 00:00:00 | 2008-11-07 | 19,700 | 21.11 | 22.00 | 20.64 | 21.68 | 00:00:00 | 2008-11-10 | 24,200 | 22.33 | 22.93 | 22.14 | 22.42 | 00:00:00 | 2008-11-11 | 14,600 | 22.00 | 22.00 | 21.12 | 21.12 | 00:00:00 | 2008-11-12 | 10,800 | 21.65 | 21.65 | 20.24 | 20.83 | 00:00:00 | 2008-11-13 | 13,900 | 20.67 | 22.34 | 20.66 | 21.81 | 00:00:00 | 2008-11-14 | 13,800 | 22.60 | 22.92 | 21.27 | 21.30 | 00:00:00 | 2008-11-17 | 14,600 | 21.63 | 22.50 | 21.33 | 22.24 | 00:00:00 | 2008-11-18 | 12,000 | 21.89 | 22.10 | 21.08 | 21.77 | 00:00:00 | 2008-11-19 | 63,700 | 21.80 | 21.80 | 18.90 | 19.15 | 00:00:00 | 2008-11-20 | 35,000 | 18.50 | 19.15 | 17.93 | 19.12 | 00:00:00 | 2008-11-21 | 20,000 | 18.61 | 19.47 | 17.58 | 18.24 | 00:00:00 | 2008-11-24 | 20,700 | 18.33 | 19.69 | 18.27 | 19.67 | 00:00:00 | 2008-11-25 | 24,500 | 19.90 | 20.62 | 18.99 | 19.08 | 00:00:00 | 2008-11-26 | 31,800 | 19.26 | 20.73 | 18.91 | 19.40 | 00:00:00 | 2008-11-27 | 27,900 | 19.81 | 20.43 | 19.75 | 20.25 | 00:00:00 | 2008-11-28 | 15,400 | 20.19 | 20.33 | 19.08 | 19.68 | 00:00:00 | 2008-12-01 | 28,500 | 19.90 | 19.90 | 18.77 | 18.99 | 00:00:00 | 2008-12-02 | 16,900 | 19.66 | 19.95 | 18.97 | 19.66 | 00:00:00 | 2008-12-03 | 17,400 | 19.37 | 19.99 | 18.64 | 19.99 | 00:00:00 | 2008-12-04 | 45,600 | 19.80 | 21.00 | 19.50 | 20.59 | 00:00:00 | 2008-12-05 | 20,100 | 20.50 | 20.50 | 19.50 | 19.51 | 00:00:00 | 2008-12-08 | 22,800 | 20.90 | 21.10 | 20.34 | 21.00 | 00:00:00 | 2008-12-09 | 30,000 | 20.90 | 22.33 | 20.73 | 22.03 | 00:00:00 | 2008-12-10 | 24,500 | 22.06 | 23.00 | 22.06 | 22.73 | 00:00:00 | 2008-12-11 | 18,600 | 22.32 | 22.57 | 21.90 | 22.42 | 00:00:00 | 2008-12-12 | 29,500 | 21.32 | 22.43 | 20.99 | 22.25 | 00:00:00 | 2008-12-15 | 15,600 | 22.31 | 22.56 | 21.60 | 22.12 | 00:00:00 | 2008-12-16 | 20,100 | 21.90 | 22.70 | 21.90 | 22.08 | 00:00:00 | 2008-12-17 | 21,100 | 22.42 | 22.42 | 21.62 | 22.21 | 00:00:00 | 2008-12-18 | 23,000 | 22.21 | 22.60 | 22.00 | 22.17 | 00:00:00 | 2008-12-19 | 31,200 | 21.80 | 22.16 | 21.04 | 21.60 | 00:00:00 | 2008-12-22 | 44,900 | 21.68 | 21.68 | 20.90 | 21.28 | 00:00:00 | 2008-12-23 | 44,700 | 21.26 | 21.65 | 20.96 | 21.31 | 00:00:00 | 2008-12-29 | 76,700 | 21.54 | 21.60 | 21.15 | 21.59 | 00:00:00 | 2008-12-30 | 46,500 | 21.80 | 21.97 | 21.26 | 21.97 | 00:00:00 | 2009-01-02 | 7,000 | 21.86 | 22.38 | 21.86 | 22.34 | 00:00:00 | 2009-01-05 | 11,900 | 22.50 | 22.50 | 21.80 | 21.95 | 00:00:00 | 2009-01-06 | 300 | 21.75 | 22.00 | 21.75 | 21.75 | 00:00:00 | 2009-01-07 | 5,800 | 21.66 | 22.24 | 21.50 | 22.00 | 00:00:00 | 2009-01-08 | 3,500 | 21.95 | 22.17 | 21.55 | 21.88 | 00:00:00 | 2009-01-09 | 4,600 | 21.95 | 22.83 | 21.75 | 22.46 | 00:00:00 | 2009-01-12 | 8,900 | 22.28 | 23.06 | 22.20 | 22.20 | 00:00:00 | 2009-01-13 | 10,000 | 22.20 | 22.20 | 21.11 | 21.19 | 00:00:00 | 2009-01-14 | 18,000 | 21.50 | 21.50 | 19.75 | 20.00 | 00:00:00 | 2009-01-15 | 9,700 | 20.30 | 20.30 | 19.43 | 19.61 | 00:00:00 | 2009-01-16 | 7,500 | 20.15 | 20.41 | 19.55 | 19.57 | 00:00:00 | 2009-01-19 | 7,600 | 19.60 | 20.30 | 18.88 | 19.07 | 00:00:00 | 2009-01-20 | 6,100 | 18.87 | 19.37 | 18.41 | 18.55 | 00:00:00 | 2009-01-21 | 9,000 | 18.45 | 19.18 | 17.84 | 18.81 | 00:00:00 | 2009-01-22 | 6,600 | 19.10 | 19.37 | 18.01 | 18.30 | 00:00:00 | 2009-01-23 | 11,800 | 18.22 | 18.22 | 17.28 | 17.61 | 00:00:00 | 2009-01-26 | 7,800 | 17.50 | 18.42 | 17.42 | 18.38 | 00:00:00 | 2009-01-27 | 5,000 | 18.45 | 18.75 | 18.09 | 18.58 | 00:00:00 | 2009-01-28 | 10,900 | 18.85 | 19.22 | 18.84 | 18.99 | 00:00:00 | 2009-01-29 | 9,500 | 19.00 | 19.00 | 18.00 | 18.35 | 00:00:00 | 2009-01-30 | 4,200 | 18.25 | 18.66 | 18.16 | 18.64 | 00:00:00 | 2009-02-02 | 21,900 | 18.41 | 18.41 | 17.40 | 17.79 | 00:00:00 | 2009-02-03 | 5,800 | 17.61 | 18.14 | 17.37 | 18.12 | 00:00:00 | 2009-02-04 | 11,000 | 18.12 | 19.70 | 17.99 | 19.23 | 00:00:00 | 2009-02-05 | 7,000 | 18.95 | 19.64 | 18.47 | 19.64 | 00:00:00 | 2009-02-06 | 29,400 | 20.01 | 21.91 | 20.01 | 21.61 | 00:00:00 | 2009-02-09 | 23,600 | 21.74 | 23.02 | 21.74 | 22.88 | 00:00:00 | 2009-02-10 | 8,900 | 22.61 | 23.00 | 22.22 | 22.30 | 00:00:00 | 2009-02-11 | 7,200 | 21.81 | 22.60 | 21.81 | 22.57 | 00:00:00 | 2009-02-12 | 9,800 | 22.71 | 22.81 | 22.23 | 22.71 | 00:00:00 | 2009-02-13 | 22,200 | 23.00 | 23.92 | 22.98 | 23.53 | 00:00:00 | 2009-02-16 | 18,000 | 23.49 | 24.46 | 23.49 | 23.75 | 00:00:00 | 2009-02-17 | 9,500 | 23.00 | 23.07 | 21.77 | 21.81 | 00:00:00 | 2009-02-18 | 8,700 | 21.99 | 22.00 | 21.29 | 21.65 | 00:00:00 | 2009-02-19 | 6,900 | 21.70 | 22.06 | 21.16 | 21.98 | 00:00:00 | 2009-02-20 | 10,300 | 21.50 | 21.50 | 20.95 | 21.38 | 00:00:00 | 2009-02-23 | 11,100 | 21.76 | 21.76 | 19.84 | 20.21 | 00:00:00 | 2009-02-24 | 17,200 | 19.60 | 19.60 | 18.31 | 19.31 | 00:00:00 | 2009-02-25 | 8,900 | 19.65 | 20.09 | 19.18 | 19.95 | 00:00:00 | 2009-02-26 | 6,700 | 19.91 | 20.50 | 19.87 | 20.36 | 00:00:00 | 2009-02-27 | 3,100 | 19.76 | 19.99 | 19.22 | 19.76 | 00:00:00 | 2009-03-02 | 5,000 | 19.31 | 19.71 | 18.86 | 19.11 | 00:00:00 | 2009-03-03 | 7,400 | 19.22 | 19.44 | 18.80 | 19.31 | 00:00:00 | 2009-03-04 | 6,700 | 19.00 | 20.83 | 18.92 | 20.83 | 00:00:00 | 2009-03-05 | 4,900 | 20.55 | 20.62 | 19.35 | 19.35 | 00:00:00 | 2009-03-06 | 3,500 | 19.20 | 20.40 | 19.00 | 19.82 | 00:00:00 | 2009-03-09 | 4,300 | 19.66 | 20.25 | 19.56 | 20.16 | 00:00:00 | 2009-03-10 | 13,100 | 21.37 | 21.75 | 20.18 | 21.37 | 00:00:00 | 2009-03-11 | 19,800 | 21.48 | 23.68 | 21.48 | 22.78 | 00:00:00 | 2009-03-12 | 16,300 | 23.00 | 23.56 | 20.35 | 23.40 | 00:00:00 | 2009-03-13 | 16,000 | 23.85 | 24.05 | 22.27 | 22.80 | 00:00:00 | 2009-03-16 | 5,200 | 22.70 | 23.03 | 22.31 | 22.43 | 00:00:00 | 2009-03-17 | 6,600 | 22.37 | 22.85 | 21.93 | 22.85 | 00:00:00 | 2009-03-18 | 6,700 | 23.00 | 23.30 | 21.92 | 22.27 | 00:00:00 | 2009-03-19 | 8,600 | 21.80 | 23.15 | 21.57 | 21.80 | 00:00:00 | 2009-03-20 | 8,400 | 21.58 | 22.19 | 21.50 | 21.94 | 00:00:00 | 2009-03-23 | 6,900 | 22.70 | 23.34 | 22.18 | 22.42 | 00:00:00 | 2009-03-24 | 4,800 | 22.78 | 23.00 | 22.14 | 22.35 | 00:00:00 | 2009-03-25 | 2,600 | 22.20 | 22.68 | 22.20 | 22.38 | 00:00:00 | 2009-03-26 | 4,200 | 22.20 | 22.76 | 22.20 | 22.54 | 00:00:00 | 2009-03-27 | 9,600 | 22.80 | 23.86 | 22.80 | 23.32 | 00:00:00 | 2009-03-30 | 12,300 | 22.71 | 22.71 | 21.33 | 21.61 | 00:00:00 | 2009-03-31 | 8,600 | 21.98 | 22.01 | 21.42 | 21.76 | 00:00:00 | 2009-04-01 | 9,400 | 21.75 | 22.97 | 21.73 | 22.82 | 00:00:00 | 2009-04-02 | 48,300 | 23.72 | 26.52 | 23.72 | 26.03 | 00:00:00 | 2009-04-03 | 21,400 | 25.91 | 28.00 | 25.91 | 27.10 | 00:00:00 | 2009-04-06 | 17,700 | 27.16 | 27.16 | 24.93 | 25.01 | 00:00:00 | 2009-04-07 | 16,400 | 24.80 | 24.80 | 23.38 | 23.86 | 00:00:00 | 2009-04-08 | 7,000 | 23.91 | 25.43 | 23.91 | 25.39 | 00:00:00 | 2009-04-09 | 5,800 | 25.56 | 26.11 | 25.12 | 26.04 | 00:00:00 | 2009-04-14 | 10,500 | 25.81 | 25.90 | 25.18 | 25.68 | 00:00:00 | 2009-04-15 | 3,700 | 25.31 | 25.98 | 25.31 | 25.70 | 00:00:00 | 2009-04-16 | 4,900 | 25.65 | 26.05 | 25.39 | 26.05 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|