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 2024-05-03
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-10-02	16,000	32.01	32.37	31.64	31.78	00:00:00
2009-10-05	5,300	31.63	31.98	31.33	31.98	00:00:00
2009-10-06	5,600	32.00	32.46	31.76	32.42	00:00:00
2009-10-07	6,800	32.42	32.42	31.70	32.15	00:00:00
2009-10-08	10,200	32.50	33.03	32.30	33.01	00:00:00
2009-10-09	6,500	32.85	33.53	32.65	32.88	00:00:00
2009-10-12	5,100	33.06	33.76	33.06	33.54	00:00:00
2009-10-13	7,200	33.44	33.96	33.15	33.33	00:00:00
2009-10-14	13,300	33.63	34.10	33.62	33.99	00:00:00
2009-10-15	6,800	34.20	34.28	33.56	33.58	00:00:00
2009-10-16	11,600	33.70	34.03	33.19	33.45	00:00:00
2009-10-19	33,300	33.62	34.74	33.49	34.62	00:00:00
2009-10-20	19,800	34.62	35.44	34.44	34.95	00:00:00
2009-10-21	7,200	35.00	35.69	34.53	35.46	00:00:00
2009-10-22	8,800	35.07	35.70	34.84	35.55	00:00:00
2009-10-23	19,000	35.72	36.21	35.47	36.14	00:00:00
2009-10-26	7,200	35.67	36.44	35.51	35.56	00:00:00
2009-10-27	7,400	34.46	35.75	34.43	34.46	00:00:00
2009-10-28	14,200	34.18	34.22	32.94	33.13	00:00:00
2009-10-29	7,200	32.80	34.12	32.74	33.92	00:00:00
2009-10-30	5,100	34.10	34.22	33.18	33.19	00:00:00
2009-11-02	13,600	33.17	33.81	33.07	33.55	00:00:00
2009-11-03	37,500	31.99	32.06	30.91	31.75	00:00:00
2009-11-04	9,500	32.08	32.34	31.73	32.34	00:00:00
2009-11-05	6,800	32.25	33.03	31.89	32.78	00:00:00
2009-11-06	7,500	32.65	33.28	32.38	33.14	00:00:00
2009-11-09	5,100	33.20	33.53	33.17	33.51	00:00:00
2009-11-10	4,400	33.43	33.43	32.66	32.69	00:00:00
2009-11-11	8,000	32.99	33.19	32.92	33.03	00:00:00
2009-11-13	3,500	33.21	33.56	32.92	33.54	00:00:00
2009-11-16	6,300	33.74	34.69	33.74	34.56	00:00:00
2009-11-17	4,500	34.41	34.80	33.78	33.94	00:00:00
2009-11-18	5,300	34.20	34.34	33.89	33.89	00:00:00
2009-11-19	7,200	33.90	33.90	33.09	33.19	00:00:00
2009-11-20	16,000	33.19	33.46	32.65	32.74	00:00:00
2009-11-23	7,800	32.20	33.29	32.20	32.88	00:00:00
2009-11-24	10,300	32.37	33.06	32.31	32.48	00:00:00
2009-11-25	9,300	32.49	32.57	31.85	32.14	00:00:00
2009-11-26	11,300	31.86	31.86	31.25	31.34	00:00:00
2009-11-27	9,800	31.00	32.33	30.59	32.27	00:00:00
2009-11-30	20,100	32.03	32.04	31.18	31.52	00:00:00
2009-12-01	4,800	31.72	32.32	31.72	32.17	00:00:00
2009-12-02	4,900	32.30	32.30	31.39	31.64	00:00:00
2009-12-04	4,100	32.03	33.00	31.97	32.75	00:00:00
2009-12-07	5,200	32.63	32.78	32.54	32.56	00:00:00
2009-12-09	9,100	32.23	32.23	31.49	31.71	00:00:00
2009-12-11	6,500	31.82	32.24	31.75	31.75	00:00:00
2009-12-14	5,600	32.02	32.12	31.56	31.70	00:00:00
2009-12-15	3,900	31.78	32.01	31.44	31.59	00:00:00
2009-12-16	5,100	31.70	32.41	31.70	32.10	00:00:00
2009-12-17	6,700	32.07	32.56	32.06	32.34	00:00:00
2009-12-18	7,500	32.30	32.31	31.80	31.82	00:00:00
2009-12-21	27,700	32.08	32.13	31.41	31.94	00:00:00
2009-12-22	13,100	31.85	32.25	31.85	31.97	00:00:00
2009-12-23	10,700	32.12	32.28	32.01	32.08	00:00:00
2009-12-28	11,200	32.36	32.36	31.80	31.81	00:00:00
2009-12-29	13,600	31.80	32.02	31.69	32.00	00:00:00
2009-12-30	3,600	31.97	32.17	31.76	32.00	00:00:00
2010-01-04	10,100	31.90	32.37	31.90	32.05	00:00:00
2010-01-05	10,200	32.05	32.40	31.80	32.34	00:00:00
2010-01-06	7,300	32.49	33.00	32.40	32.79	00:00:00
2010-01-07	4,000	32.85	33.15	32.37	33.10	00:00:00
2010-01-08	7,200	33.25	33.40	32.65	32.72	00:00:00
2010-01-11	7,200	32.95	33.00	32.12	32.25	00:00:00
2010-01-12	22,500	32.15	32.15	31.12	31.15	00:00:00
2010-01-13	10,900	31.00	31.54	31.00	31.54	00:00:00
2010-01-14	10,700	31.50	32.12	31.50	31.83	00:00:00
2010-01-15	6,300	31.99	32.01	31.37	31.61	00:00:00
2010-01-18	4,700	31.45	32.11	31.45	31.98	00:00:00
2010-01-19	5,000	32.26	32.63	31.69	32.49	00:00:00
2010-01-20	6,400	32.24	32.26	31.67	31.83	00:00:00
2010-01-21	30,500	32.05	32.10	30.51	30.98	00:00:00
2010-01-22	12,900	31.16	31.30	30.44	30.59	00:00:00
2010-01-25	13,400	30.44	30.67	29.94	30.30	00:00:00
2010-01-26	9,900	30.00	30.34	29.38	30.34	00:00:00
2010-01-27	28,100	29.93	30.00	29.47	29.60	00:00:00
2010-01-28	16,300	29.66	30.19	29.59	29.72	00:00:00
2010-01-29	6,700	29.86	31.05	29.86	30.94	00:00:00
2010-02-01	3,200	30.80	31.17	30.66	31.14	00:00:00
2010-02-02	6,800	31.10	31.35	30.65	31.35	00:00:00
2010-02-04	3,300	31.40	31.40	30.25	30.32	00:00:00
2010-02-05	11,400	30.15	30.22	29.41	29.89	00:00:00
2010-02-08	28,700	30.10	30.41	29.40	29.63	00:00:00
2010-02-09	8,100	29.72	29.98	29.44	29.89	00:00:00
2010-02-10	5,700	29.99	30.02	29.61	29.79	00:00:00
2010-02-11	12,200	29.83	29.83	29.06	29.60	00:00:00
2010-02-12	29,800	29.66	29.70	28.40	29.00	00:00:00
2010-02-15	20,900	29.04	29.24	28.48	28.71	00:00:00
2010-02-16	33,500	29.00	29.49	28.63	29.45	00:00:00
2010-02-17	18,900	29.68	29.71	29.39	29.65	00:00:00
2010-02-18	40,400	29.60	29.67	28.50	29.52	00:00:00
2010-02-19	22,300	29.17	30.40	29.15	30.29	00:00:00
2010-02-22	7,000	30.75	30.80	30.11	30.26	00:00:00
2010-02-23	5,400	30.35	30.50	29.60	29.67	00:00:00
2010-02-24	4,400	29.85	29.85	29.25	29.58	00:00:00
2010-02-25	4,200	29.40	29.76	29.18	29.51	00:00:00
2010-02-26	5,000	29.60	29.95	29.60	29.78	00:00:00
2010-03-01	10,200	29.88	30.50	29.88	30.33	00:00:00
2010-03-02	11,400	30.53	31.45	30.53	31.15	00:00:00
2010-03-03	11,500	31.31	31.70	31.22	31.53	00:00:00
2010-03-04	4,100	31.69	31.74	31.39	31.51	00:00:00
2010-03-05	13,200	31.36	32.43	31.36	32.27	00:00:00
2010-03-08	10,400	32.45	32.49	31.83	31.93	00:00:00
2010-03-09	2,400	31.85	32.27	31.69	32.23	00:00:00
2010-03-10	14,800	32.07	32.26	31.91	32.24	00:00:00
2010-03-11	11,800	32.15	33.19	32.15	32.65	00:00:00
2010-03-12	7,100	32.76	32.91	32.49	32.59	00:00:00
2010-03-15	13,000	32.64	32.91	32.59	32.65	00:00:00
2010-03-16	10,200	32.80	32.92	32.68	32.76	00:00:00
2010-03-17	17,900	32.93	32.93	32.47	32.53	00:00:00
2010-03-18	29,500	32.51	32.51	32.03	32.24	00:00:00
2010-03-19	15,700	32.32	32.47	32.03	32.10	00:00:00
2010-03-22	23,400	32.00	32.71	31.89	32.64	00:00:00
2010-03-23	10,300	32.70	33.42	32.69	33.22	00:00:00
2010-03-24	9,900	33.30	33.46	32.97	33.39	00:00:00
2010-03-25	19,900	33.54	34.07	33.54	33.99	00:00:00
2010-03-26	7,300	33.90	34.29	33.86	34.08	00:00:00
2010-03-29	20,700	34.33	34.71	34.07	34.10	00:00:00
2010-03-30	15,200	34.19	34.40	33.73	33.81	00:00:00
2010-03-31	4,700	33.81	34.28	33.81	34.22	00:00:00
2010-04-01	43,300	35.09	35.40	34.97	35.13	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>