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
2012-02-13	8,200	70.50	71.01	70.11	70.67	00:00:00
2012-02-14	13,700	70.40	71.00	69.37	69.56	00:00:00
2012-02-15	16,400	70.25	71.12	69.87	69.87	00:00:00
2012-02-16	21,900	69.00	70.93	68.60	70.93	00:00:00
2012-02-17	27,400	70.99	72.05	70.66	71.92	00:00:00
2012-02-20	13,300	72.50	72.62	71.76	72.20	00:00:00
2012-02-21	6,500	72.35	72.53	71.57	71.85	00:00:00
2012-02-22	11,800	71.75	72.31	70.50	70.83	00:00:00
2012-02-23	17,400	70.50	71.49	68.79	69.64	00:00:00
2012-02-24	8,000	70.28	70.85	69.54	70.45	00:00:00
2012-02-27	21,000	69.75	70.01	67.67	69.12	00:00:00
2012-02-28	9,300	69.35	70.03	68.98	69.84	00:00:00
2012-02-29	10,900	69.89	70.37	69.19	69.50	00:00:00
2012-03-01	8,100	69.10	71.37	69.00	71.30	00:00:00
2012-03-02	5,100	71.61	71.75	70.30	70.30	00:00:00
2012-03-05	11,800	70.15	71.09	69.29	70.56	00:00:00
2012-03-06	36,700	70.70	70.70	66.45	66.70	00:00:00
2012-03-07	17,100	66.70	68.35	66.66	68.28	00:00:00
2012-03-08	15,200	68.61	70.48	67.85	69.50	00:00:00
2012-03-09	8,100	69.70	70.80	68.59	70.50	00:00:00
2012-03-12	8,200	70.30	71.28	70.07	70.97	00:00:00
2012-03-13	9,000	71.35	71.68	69.74	70.85	00:00:00
2012-03-14	18,400	71.05	73.62	70.63	73.25	00:00:00
2012-03-15	12,100	73.39	73.82	72.49	73.48	00:00:00
2012-03-16	7,900	73.63	73.93	72.73	72.96	00:00:00
2012-03-19	19,900	73.10	73.15	71.29	72.19	00:00:00
2012-03-20	32,100	71.68	71.68	67.96	68.70	00:00:00
2012-03-21	15,200	68.91	69.42	67.99	68.97	00:00:00
2012-03-23	10,700	67.88	68.00	66.50	67.97	00:00:00
2012-03-26	14,000	68.35	69.04	67.40	68.69	00:00:00
2012-03-27	9,000	68.90	69.25	68.35	68.38	00:00:00
2012-03-28	9,700	68.20	68.42	66.88	67.02	00:00:00
2012-03-29	10,900	66.85	67.14	65.53	65.53	00:00:00
2012-03-30	6,300	66.44	68.18	66.32	67.45	00:00:00
2012-04-02	15,100	67.71	69.20	67.51	69.10	00:00:00
2012-04-03	9,900	69.17	69.17	67.87	68.00	00:00:00
2012-04-04	11,700	67.40	67.47	66.30	66.65	00:00:00
2012-04-05	11,300	67.10	67.20	65.43	66.55	00:00:00
2012-04-10	20,000	65.00	66.51	64.64	64.78	00:00:00
2012-04-11	9,100	64.84	67.21	64.84	66.98	00:00:00
2012-04-12	16,900	67.15	68.99	67.03	68.93	00:00:00
2012-04-13	11,300	69.06	69.06	67.02	67.54	00:00:00
2012-04-16	12,800	67.25	69.40	66.87	68.86	00:00:00
2012-04-17	9,500	68.87	69.90	67.98	69.80	00:00:00
2012-04-18	13,400	69.75	70.36	68.99	69.38	00:00:00
2012-04-19	21,000	69.55	70.02	68.28	68.28	00:00:00
2012-04-20	14,500	68.40	69.89	68.03	69.56	00:00:00
2012-04-23	16,200	69.44	69.44	66.45	67.29	00:00:00
2012-04-24	7,300	67.42	68.03	67.38	67.42	00:00:00
2012-04-25	13,600	67.80	70.00	67.68	69.70	00:00:00
2012-04-26	15,200	69.51	71.38	69.51	71.00	00:00:00
2012-04-27	13,600	70.90	72.46	70.57	72.06	00:00:00
2012-04-30	11,200	72.12	72.64	71.73	71.83	00:00:00
2012-05-02	10,500	72.62	72.89	70.28	71.48	00:00:00
2012-05-03	80,000	72.50	73.90	71.25	71.60	00:00:00
2012-05-04	12,700	71.30	71.80	68.74	69.33	00:00:00
2012-05-07	28,000	67.80	70.40	66.95	70.40	00:00:00
2012-05-08	28,300	70.39	70.39	66.96	67.86	00:00:00
2012-05-09	14,700	67.75	68.37	66.36	67.75	00:00:00
2012-05-10	17,000	68.00	68.32	66.00	66.42	00:00:00
2012-05-11	15,200	65.97	67.50	65.66	67.21	00:00:00
2012-05-14	19,400	66.95	67.23	66.00	66.61	00:00:00
2012-05-16	13,300	65.66	66.93	64.66	66.28	00:00:00
2012-05-17	18,500	64.50	64.83	62.60	62.83	00:00:00
2012-05-18	17,800	61.34	62.12	60.93	60.94	00:00:00
2012-05-21	7,900	60.86	62.55	60.86	61.92	00:00:00
2012-05-22	9,400	62.32	63.59	62.32	63.43	00:00:00
2012-05-23	9,100	62.55	62.80	61.67	62.07	00:00:00
2012-05-24	9,600	62.51	62.73	61.40	61.70	00:00:00
2012-05-25	3,600	62.00	62.60	61.49	61.82	00:00:00
2012-05-28	2,200	62.43	63.10	62.12	62.38	00:00:00
2012-05-29	8,900	62.91	64.71	62.90	64.00	00:00:00
2012-05-30	3,000	63.70	63.70	61.79	62.12	00:00:00
2012-05-31	9,000	61.96	62.78	60.70	61.40	00:00:00
2012-06-01	21,800	61.09	61.40	57.94	58.64	00:00:00
2012-06-05	13,900	57.13	57.53	56.10	57.53	00:00:00
2012-06-06	10,500	58.33	58.87	57.64	58.78	00:00:00
2012-06-07	15,300	59.00	61.00	58.49	59.83	00:00:00
2012-06-08	13,100	59.38	59.38	58.24	59.04	00:00:00
2012-06-11	19,800	60.80	61.19	58.69	59.07	00:00:00
2012-06-12	7,100	58.30	58.87	57.90	58.57	00:00:00
2012-06-13	9,300	58.62	59.41	56.85	57.85	00:00:00
2012-06-14	13,600	58.00	58.00	55.99	56.24	00:00:00
2012-06-15	20,700	56.53	56.84	55.82	56.23	00:00:00
2012-06-18	29,900	57.54	57.61	56.85	57.28	00:00:00
2012-06-19	8,500	57.27	58.29	56.81	58.29	00:00:00
2012-06-20	19,400	57.90	58.20	57.00	58.20	00:00:00
2012-06-21	14,800	57.92	58.28	57.29	57.29	00:00:00
2012-06-22	12,400	57.00	57.13	56.38	56.50	00:00:00
2012-06-25	12,600	56.23	56.30	54.85	55.20	00:00:00
2012-06-26	30,000	54.67	54.83	53.18	53.85	00:00:00
2012-06-27	11,600	54.03	54.86	53.50	54.86	00:00:00
2012-06-28	5,000	54.90	54.96	53.88	54.27	00:00:00
2012-06-29	13,300	55.60	57.03	55.43	56.90	00:00:00
2012-07-02	14,400	56.90	57.77	56.60	57.55	00:00:00
2012-07-03	17,900	57.70	59.29	57.61	59.29	00:00:00
2012-07-04	8,500	59.25	59.54	58.75	59.15	00:00:00
2012-07-05	16,400	59.00	60.08	58.10	59.00	00:00:00
2012-07-06	30,800	58.07	58.07	56.37	56.62	00:00:00
2012-07-09	12,300	56.67	56.85	55.99	56.85	00:00:00
2012-07-10	17,400	56.49	57.70	56.17	57.09	00:00:00
2012-07-11	8,000	57.07	57.09	56.15	56.67	00:00:00
2012-07-12	11,500	56.10	56.72	55.46	56.17	00:00:00
2012-07-13	20,800	56.20	57.91	55.83	57.68	00:00:00
2012-07-16	12,100	57.49	57.49	56.86	57.49	00:00:00
2012-07-17	12,200	57.64	58.21	57.45	58.05	00:00:00
2012-07-18	13,900	57.90	59.00	57.55	58.77	00:00:00
2012-07-19	10,900	59.10	60.18	58.87	59.55	00:00:00
2012-07-20	11,900	59.65	60.56	58.12	58.27	00:00:00
2012-07-23	16,800	57.66	57.77	56.24	56.71	00:00:00
2012-07-24	19,200	56.85	56.85	54.80	54.85	00:00:00
2012-07-25	17,000	55.40	56.75	55.30	56.12	00:00:00
2012-07-26	11,600	56.13	57.32	54.88	57.29	00:00:00
2012-07-27	20,700	57.60	59.60	56.99	59.50	00:00:00
2012-07-31	21,900	60.30	61.38	59.55	60.75	00:00:00
2012-08-01	39,800	60.90	61.10	57.76	58.86	00:00:00
2012-08-02	39,000	58.47	59.60	56.20	56.41	00:00:00
2012-08-03	20,800	56.65	58.50	56.45	58.29	00:00:00
2012-08-06	14,500	57.79	60.04	57.79	59.43	00:00:00
2012-08-07	9,700	59.48	60.80	59.42	60.70	00:00:00
2012-08-08	8,300	60.09	60.50	59.85	60.04	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>