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
2010-04-01	43,300	35.09	35.40	34.97	35.13	00:00:00
2010-04-06	21,300	35.28	35.45	35.24	35.45	00:00:00
2010-04-07	6,200	35.45	35.45	34.78	34.91	00:00:00
2010-04-08	5,900	35.00	35.00	34.45	34.54	00:00:00
2010-04-09	3,600	34.72	34.94	34.67	34.83	00:00:00
2010-04-12	9,600	35.25	35.31	34.97	35.19	00:00:00
2010-04-13	4,300	35.25	35.31	34.92	35.31	00:00:00
2010-04-14	14,600	35.27	35.57	35.03	35.41	00:00:00
2010-04-15	4,600	35.58	35.58	35.19	35.31	00:00:00
2010-04-16	19,900	35.28	36.03	35.28	35.29	00:00:00
2010-04-19	3,700	35.39	35.77	35.17	35.19	00:00:00
2010-04-20	19,200	36.62	37.01	36.53	36.70	00:00:00
2010-04-21	9,600	36.72	36.97	36.40	36.63	00:00:00
2010-04-22	11,400	36.52	37.10	35.99	36.51	00:00:00
2010-04-23	9,800	36.51	37.38	36.51	37.20	00:00:00
2010-04-26	13,600	37.55	37.84	37.26	37.75	00:00:00
2010-04-27	10,800	37.74	37.94	36.70	36.81	00:00:00
2010-04-28	18,700	36.83	37.15	36.20	36.55	00:00:00
2010-04-29	14,100	36.70	36.92	36.18	36.85	00:00:00
2010-04-30	5,500	36.90	37.56	36.75	37.09	00:00:00
2010-05-03	4,600	37.10	37.40	36.79	37.35	00:00:00
2010-05-04	19,200	37.30	37.31	35.42	35.89	00:00:00
2010-05-05	14,100	36.35	36.50	35.58	35.96	00:00:00
2010-05-06	18,400	35.60	37.28	35.60	36.34	00:00:00
2010-05-07	34,900	35.62	36.83	35.06	35.70	00:00:00
2010-05-10	14,400	36.20	37.75	36.20	37.60	00:00:00
2010-05-11	18,900	37.01	38.21	36.85	38.21	00:00:00
2010-05-12	20,900	37.65	39.28	37.65	38.90	00:00:00
2010-05-13	13,600	39.13	40.01	39.13	39.40	00:00:00
2010-05-14	23,200	39.46	39.83	38.46	38.75	00:00:00
2010-05-17	11,200	38.30	39.40	38.30	38.68	00:00:00
2010-05-18	12,900	39.00	39.60	38.96	39.49	00:00:00
2010-05-19	36,700	38.00	38.65	37.00	37.35	00:00:00
2010-05-20	34,800	37.47	37.47	35.49	36.31	00:00:00
2010-05-21	30,500	36.20	36.49	35.40	36.01	00:00:00
2010-05-24	2,000	36.19	36.28	35.42	36.19	00:00:00
2010-05-25	17,700	35.57	35.57	34.63	35.38	00:00:00
2010-05-26	5,900	35.61	36.26	35.61	35.90	00:00:00
2010-05-27	17,700	36.31	37.29	36.07	37.21	00:00:00
2010-05-28	10,700	37.32	37.81	37.08	37.38	00:00:00
2010-05-31	5,300	37.56	38.06	37.56	37.97	00:00:00
2010-06-01	7,400	37.51	38.31	37.08	37.92	00:00:00
2010-06-02	6,400	37.72	38.38	37.54	38.37	00:00:00
2010-06-03	16,900	39.09	39.51	38.98	39.11	00:00:00
2010-06-04	20,100	39.45	39.45	37.99	38.11	00:00:00
2010-06-07	3,800	37.50	38.48	37.46	38.33	00:00:00
2010-06-08	5,300	38.50	38.50	37.40	37.65	00:00:00
2010-06-09	7,300	38.00	39.02	37.76	38.77	00:00:00
2010-06-10	51,700	38.85	40.88	38.85	40.51	00:00:00
2010-06-11	15,100	40.80	41.25	39.78	40.04	00:00:00
2010-06-14	11,100	40.70	40.72	39.62	39.70	00:00:00
2010-06-15	9,000	39.39	40.01	39.35	39.90	00:00:00
2010-06-16	10,500	40.25	40.30	38.87	39.01	00:00:00
2010-06-17	8,200	39.00	39.93	38.74	39.73	00:00:00
2010-06-18	14,000	39.83	40.80	39.83	40.64	00:00:00
2010-06-21	48,800	41.60	42.31	41.50	41.79	00:00:00
2010-06-22	9,600	41.73	41.80	41.17	41.44	00:00:00
2010-06-23	7,600	41.24	42.00	41.15	41.59	00:00:00
2010-06-24	7,300	41.85	42.09	41.34	41.40	00:00:00
2010-06-25	8,500	41.25	41.25	40.31	40.58	00:00:00
2010-06-28	7,000	40.70	41.56	40.60	41.23	00:00:00
2010-06-29	20,600	41.00	41.00	39.87	39.94	00:00:00
2010-06-30	5,800	40.01	40.60	39.90	40.15	00:00:00
2010-07-01	28,900	39.65	39.65	38.10	38.72	00:00:00
2010-07-02	16,100	38.82	39.19	37.83	37.85	00:00:00
2010-07-05	5,500	38.12	38.51	38.01	38.12	00:00:00
2010-07-06	9,600	38.30	39.26	38.17	38.97	00:00:00
2010-07-07	10,200	38.70	39.92	38.70	39.92	00:00:00
2010-07-08	10,300	39.82	39.97	38.88	39.05	00:00:00
2010-07-09	3,000	39.25	39.25	38.65	39.12	00:00:00
2010-07-12	2,800	39.18	39.24	38.89	38.89	00:00:00
2010-07-13	55,200	39.00	42.10	39.00	41.85	00:00:00
2010-07-14	20,400	42.32	42.60	40.99	41.69	00:00:00
2010-07-15	27,000	41.71	42.93	41.49	42.32	00:00:00
2010-07-16	15,700	42.23	43.19	41.90	42.05	00:00:00
2010-07-19	15,200	42.15	42.15	41.20	41.62	00:00:00
2010-07-20	11,700	41.90	42.00	40.62	41.15	00:00:00
2010-07-21	8,000	41.35	41.63	40.88	41.08	00:00:00
2010-07-22	7,900	41.00	42.31	41.00	41.92	00:00:00
2010-07-23	4,900	41.88	42.19	41.84	41.92	00:00:00
2010-07-26	6,300	42.10	42.25	41.69	42.16	00:00:00
2010-07-27	8,100	42.16	42.45	41.46	41.59	00:00:00
2010-07-28	7,700	41.82	41.82	40.49	40.92	00:00:00
2010-07-29	15,100	40.90	41.19	40.50	40.92	00:00:00
2010-07-30	19,400	40.85	41.33	39.97	41.33	00:00:00
2010-08-02	13,900	41.46	42.01	41.15	41.85	00:00:00
2010-08-03	49,800	42.70	44.04	42.70	43.08	00:00:00
2010-08-04	23,100	43.20	43.79	42.60	43.56	00:00:00
2010-08-05	36,600	43.68	44.98	43.62	44.47	00:00:00
2010-08-06	32,100	44.55	45.36	43.85	44.10	00:00:00
2010-08-09	16,400	44.60	44.60	44.00	44.38	00:00:00
2010-08-10	10,800	44.20	44.20	43.32	43.47	00:00:00
2010-08-11	12,700	43.08	43.08	42.38	42.49	00:00:00
2010-08-12	16,000	42.30	42.78	40.78	42.01	00:00:00
2010-08-13	13,100	42.00	42.22	41.43	41.97	00:00:00
2010-08-16	7,200	42.20	42.20	41.49	41.89	00:00:00
2010-08-17	9,700	42.00	43.12	41.97	43.12	00:00:00
2010-08-18	6,700	43.25	43.67	42.78	43.67	00:00:00
2010-08-19	10,900	43.50	44.05	42.83	42.86	00:00:00
2010-08-20	5,500	42.65	42.65	41.79	41.97	00:00:00
2010-08-23	7,900	42.00	42.26	41.67	41.91	00:00:00
2010-08-24	7,300	41.80	41.80	41.13	41.50	00:00:00
2010-08-25	40,600	41.29	41.74	40.88	41.46	00:00:00
2010-08-26	2,100	41.70	41.87	41.40	41.70	00:00:00
2010-08-27	9,000	41.53	41.82	40.79	41.81	00:00:00
2010-08-30	5,300	41.81	41.88	41.03	41.15	00:00:00
2010-08-31	13,000	40.70	41.66	40.35	41.51	00:00:00
2010-09-01	30,200	41.90	42.95	41.56	42.87	00:00:00
2010-09-02	23,700	42.85	43.89	42.85	43.65	00:00:00
2010-09-03	14,000	43.55	44.50	43.44	44.19	00:00:00
2010-09-06	6,500	44.30	44.30	43.48	44.05	00:00:00
2010-09-07	8,400	43.90	44.24	43.55	43.94	00:00:00
2010-09-08	19,300	43.90	44.97	43.67	44.89	00:00:00
2010-09-09	29,500	44.67	45.61	44.60	45.22	00:00:00
2010-09-10	64,500	45.24	46.80	45.24	46.13	00:00:00
2010-09-13	20,000	46.38	46.88	45.99	46.17	00:00:00
2010-09-14	26,800	46.05	47.03	46.05	46.92	00:00:00
2010-09-15	16,200	47.00	47.52	46.96	47.15	00:00:00
2010-09-16	17,400	47.15	47.44	46.87	47.17	00:00:00
2010-09-17	17,500	47.60	48.01	47.15	47.24	00:00:00
2010-09-20	26,300	47.43	49.21	47.40	48.92	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>