|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-09-08 | 54,000 | 37.70 | 37.70 | 36.65 | 37.10 | 00:00:00 | | 2003-09-09 | 35,200 | 37.35 | 37.40 | 36.10 | 36.55 | 00:00:00 | | 2003-09-10 | 72,300 | 36.10 | 36.20 | 34.85 | 35.54 | 00:00:00 | | 2003-09-11 | 30,800 | 35.30 | 36.30 | 35.15 | 36.30 | 00:00:00 | | 2003-09-12 | 51,900 | 36.80 | 36.80 | 34.95 | 35.35 | 00:00:00 | | 2003-09-15 | 22,700 | 35.60 | 35.72 | 35.22 | 35.40 | 00:00:00 | | 2003-09-16 | 9,600 | 35.60 | 35.83 | 35.36 | 35.70 | 00:00:00 | | 2003-09-17 | 18,400 | 36.10 | 36.40 | 35.85 | 36.10 | 00:00:00 | | 2003-09-18 | 19,900 | 36.10 | 36.35 | 35.95 | 36.34 | 00:00:00 | | 2003-09-19 | 22,500 | 36.49 | 36.50 | 36.00 | 36.25 | 00:00:00 | | 2003-09-22 | 61,700 | 36.00 | 36.00 | 34.35 | 34.45 | 00:00:00 | | 2003-09-23 | 48,600 | 35.15 | 35.15 | 33.90 | 34.14 | 00:00:00 | | 2003-09-24 | 74,400 | 34.50 | 34.50 | 32.10 | 32.35 | 00:00:00 | | 2003-09-25 | 45,000 | 32.55 | 33.15 | 32.55 | 33.00 | 00:00:00 | | 2003-09-26 | 20,300 | 32.60 | 33.15 | 32.35 | 33.00 | 00:00:00 | | 2003-09-29 | 22,200 | 33.10 | 34.05 | 32.85 | 33.29 | 00:00:00 | | 2003-09-30 | 61,000 | 33.15 | 33.55 | 31.40 | 32.25 | 00:00:00 | | 2003-10-01 | 23,300 | 32.50 | 34.00 | 32.15 | 34.00 | 00:00:00 | | 2003-10-02 | 32,400 | 34.20 | 34.30 | 32.80 | 32.95 | 00:00:00 | | 2003-10-03 | 10,800 | 33.00 | 34.80 | 33.00 | 34.80 | 00:00:00 | | 2003-10-06 | 15,600 | 34.15 | 34.70 | 33.90 | 34.35 | 00:00:00 | | 2003-10-07 | 11,600 | 34.95 | 34.95 | 33.50 | 34.40 | 00:00:00 | | 2003-10-08 | 17,400 | 34.10 | 34.70 | 33.70 | 34.30 | 00:00:00 | | 2003-10-09 | 27,700 | 34.60 | 35.35 | 34.10 | 35.25 | 00:00:00 | | 2003-10-10 | 23,500 | 35.45 | 35.45 | 34.40 | 34.50 | 00:00:00 | | 2003-10-13 | 23,000 | 35.10 | 35.40 | 34.90 | 35.15 | 00:00:00 | | 2003-10-14 | 24,600 | 35.45 | 35.45 | 34.60 | 34.95 | 00:00:00 | | 2003-10-15 | 31,200 | 35.15 | 35.80 | 35.03 | 35.40 | 00:00:00 | | 2003-10-16 | 22,200 | 35.40 | 35.75 | 35.10 | 35.50 | 00:00:00 | | 2003-10-17 | 17,000 | 35.55 | 35.88 | 34.90 | 35.10 | 00:00:00 | | 2003-10-20 | 23,300 | 35.10 | 35.10 | 34.15 | 34.65 | 00:00:00 | | 2003-10-21 | 33,700 | 34.80 | 34.80 | 33.35 | 34.10 | 00:00:00 | | 2003-10-22 | 11,500 | 33.80 | 34.40 | 33.80 | 34.20 | 00:00:00 | | 2003-10-23 | 17,700 | 33.30 | 33.75 | 33.25 | 33.75 | 00:00:00 | | 2003-10-24 | 24,200 | 33.70 | 33.70 | 32.95 | 33.22 | 00:00:00 | | 2003-10-27 | 11,200 | 33.80 | 33.85 | 33.43 | 33.50 | 00:00:00 | | 2003-10-28 | 13,400 | 33.70 | 34.25 | 33.70 | 33.70 | 00:00:00 | | 2003-10-29 | 21,100 | 34.30 | 34.38 | 33.35 | 33.70 | 00:00:00 | | 2003-10-30 | 24,000 | 33.55 | 34.38 | 33.30 | 34.00 | 00:00:00 | | 2003-10-31 | 19,800 | 34.00 | 34.50 | 33.50 | 34.45 | 00:00:00 | | 2003-11-03 | 55,700 | 34.25 | 36.20 | 34.25 | 35.65 | 00:00:00 | | 2003-11-04 | 77,100 | 36.00 | 36.60 | 36.00 | 36.15 | 00:00:00 | | 2003-11-05 | 28,600 | 36.10 | 36.25 | 34.90 | 35.40 | 00:00:00 | | 2003-11-06 | 49,800 | 35.40 | 36.35 | 34.80 | 36.15 | 00:00:00 | | 2003-11-07 | 99,300 | 36.50 | 37.70 | 36.50 | 37.35 | 00:00:00 | | 2003-11-10 | 48,200 | 37.00 | 37.70 | 36.80 | 37.07 | 00:00:00 | | 2003-11-11 | 35,500 | 36.90 | 37.40 | 36.65 | 37.30 | 00:00:00 | | 2003-11-12 | 28,500 | 37.30 | 37.80 | 36.90 | 37.80 | 00:00:00 | | 2003-11-13 | 42,400 | 37.95 | 38.20 | 37.05 | 37.40 | 00:00:00 | | 2003-11-14 | 24,500 | 37.35 | 37.95 | 37.15 | 37.70 | 00:00:00 | | 2003-11-17 | 30,900 | 37.05 | 37.05 | 36.05 | 36.40 | 00:00:00 | | 2003-11-18 | 30,100 | 36.70 | 36.90 | 35.90 | 36.00 | 00:00:00 | | 2003-11-19 | 28,100 | 35.80 | 36.25 | 35.20 | 36.20 | 00:00:00 | | 2003-11-20 | 23,300 | 36.45 | 36.45 | 35.20 | 36.00 | 00:00:00 | | 2003-11-21 | 13,900 | 35.60 | 36.10 | 35.60 | 36.05 | 00:00:00 | | 2003-11-24 | 18,300 | 35.86 | 37.11 | 35.86 | 37.00 | 00:00:00 | | 2003-11-25 | 23,800 | 37.10 | 37.75 | 37.05 | 37.57 | 00:00:00 | | 2003-11-26 | 27,300 | 37.60 | 37.90 | 36.80 | 37.10 | 00:00:00 | | 2003-11-27 | 20,900 | 37.30 | 37.60 | 37.10 | 37.60 | 00:00:00 | | 2003-11-28 | 12,600 | 37.65 | 37.65 | 36.35 | 36.75 | 00:00:00 | | 2003-12-01 | 15,000 | 37.00 | 37.35 | 36.65 | 37.14 | 00:00:00 | | 2003-12-02 | 16,800 | 37.30 | 37.30 | 36.15 | 36.40 | 00:00:00 | | 2003-12-03 | 29,400 | 36.30 | 36.80 | 36.15 | 36.30 | 00:00:00 | | 2003-12-04 | 31,300 | 36.55 | 37.25 | 36.25 | 36.80 | 00:00:00 | | 2003-12-05 | 17,900 | 36.70 | 36.95 | 36.27 | 36.40 | 00:00:00 | | 2003-12-08 | 23,600 | 36.40 | 36.40 | 35.85 | 36.00 | 00:00:00 | | 2003-12-09 | 26,500 | 36.40 | 36.50 | 35.70 | 35.75 | 00:00:00 | | 2003-12-10 | 16,400 | 35.75 | 36.05 | 35.52 | 35.95 | 00:00:00 | | 2003-12-11 | 49,100 | 36.25 | 37.10 | 36.25 | 36.90 | 00:00:00 | | 2003-12-12 | 48,000 | 37.25 | 37.85 | 37.00 | 37.20 | 00:00:00 | | 2003-12-15 | 38,600 | 37.98 | 37.98 | 37.05 | 37.06 | 00:00:00 | | 2003-12-16 | 14,500 | 36.78 | 37.10 | 36.65 | 36.88 | 00:00:00 | | 2003-12-17 | 21,000 | 36.90 | 36.95 | 36.35 | 36.40 | 00:00:00 | | 2003-12-18 | 18,700 | 36.20 | 37.10 | 36.06 | 37.00 | 00:00:00 | | 2003-12-19 | 26,300 | 37.10 | 37.40 | 36.90 | 37.00 | 00:00:00 | | 2003-12-22 | 51,200 | 37.00 | 37.15 | 36.70 | 37.00 | 00:00:00 | | 2003-12-23 | 18,200 | 37.10 | 37.20 | 36.70 | 36.95 | 00:00:00 | | 2003-12-24 | 0 | 36.95 | 36.95 | 36.95 | 36.95 | 00:00:00 | | 2003-12-25 | 0 | 36.95 | 36.95 | 36.95 | 36.95 | 00:00:00 | | 2003-12-26 | 0 | 36.95 | 36.95 | 36.95 | 36.95 | 00:00:00 | | 2003-12-29 | 18,400 | 37.30 | 37.31 | 36.83 | 36.95 | 00:00:00 | | 2003-12-30 | 16,800 | 37.10 | 37.40 | 36.70 | 36.95 | 00:00:00 | | 2003-12-31 | 0 | 36.95 | 36.95 | 36.95 | 36.95 | 00:00:00 | | 2004-01-01 | 0 | 36.95 | 36.95 | 36.95 | 36.95 | 00:00:00 | | 2004-01-02 | 25,400 | 36.90 | 37.50 | 36.80 | 37.30 | 00:00:00 | | 2004-01-05 | 35,900 | 37.50 | 37.70 | 37.05 | 37.50 | 00:00:00 | | 2004-01-06 | 72,100 | 37.80 | 37.80 | 35.85 | 36.20 | 00:00:00 | | 2004-01-07 | 66,400 | 36.25 | 36.33 | 35.22 | 35.85 | 00:00:00 | | 2004-01-08 | 57,100 | 36.10 | 36.10 | 34.95 | 35.40 | 00:00:00 | | 2004-01-09 | 66,500 | 35.55 | 35.65 | 34.40 | 35.00 | 00:00:00 | | 2004-01-12 | 55,500 | 35.18 | 35.18 | 34.15 | 35.05 | 00:00:00 | | 2004-01-13 | 40,700 | 35.10 | 35.95 | 35.10 | 35.52 | 00:00:00 | | 2004-01-14 | 32,600 | 35.80 | 36.45 | 35.80 | 36.15 | 00:00:00 | | 2004-01-15 | 40,000 | 36.50 | 36.50 | 36.05 | 36.40 | 00:00:00 | | 2004-01-16 | 59,800 | 36.30 | 36.96 | 36.30 | 36.95 | 00:00:00 | | 2004-01-19 | 41,600 | 37.10 | 37.10 | 36.30 | 36.55 | 00:00:00 | | 2004-01-20 | 43,200 | 36.60 | 36.75 | 35.70 | 35.95 | 00:00:00 | | 2004-01-21 | 43,600 | 36.00 | 36.05 | 35.30 | 35.95 | 00:00:00 | | 2004-01-22 | 44,900 | 36.02 | 36.20 | 35.45 | 35.62 | 00:00:00 | | 2004-01-23 | 29,200 | 35.60 | 35.60 | 35.02 | 35.40 | 00:00:00 | | 2004-01-26 | 42,700 | 35.30 | 35.50 | 35.12 | 35.45 | 00:00:00 | | 2004-01-27 | 48,200 | 35.85 | 36.10 | 35.65 | 35.80 | 00:00:00 | | 2004-01-28 | 40,400 | 35.65 | 35.98 | 35.35 | 35.90 | 00:00:00 | | 2004-01-29 | 47,800 | 35.90 | 35.90 | 35.30 | 35.65 | 00:00:00 | | 2004-01-30 | 55,400 | 36.00 | 36.00 | 35.01 | 35.40 | 00:00:00 | | 2004-02-02 | 26,700 | 35.40 | 35.66 | 35.20 | 35.66 | 00:00:00 | | 2004-02-03 | 56,700 | 35.55 | 35.55 | 34.40 | 35.00 | 00:00:00 | | 2004-02-04 | 73,100 | 34.15 | 34.30 | 33.80 | 34.10 | 00:00:00 | | 2004-02-05 | 52,100 | 34.10 | 34.20 | 33.40 | 33.60 | 00:00:00 | | 2004-02-06 | 62,500 | 34.00 | 34.15 | 33.70 | 33.98 | 00:00:00 | | 2004-02-09 | 43,600 | 34.15 | 34.25 | 33.55 | 33.80 | 00:00:00 | | 2004-02-10 | 39,100 | 33.80 | 33.98 | 33.60 | 33.70 | 00:00:00 | | 2004-02-11 | 34,400 | 33.60 | 34.25 | 33.60 | 34.10 | 00:00:00 | | 2004-02-12 | 26,700 | 34.40 | 34.50 | 33.95 | 34.05 | 00:00:00 | | 2004-02-13 | 30,200 | 34.20 | 34.45 | 33.60 | 33.80 | 00:00:00 | | 2004-02-16 | 50,900 | 33.60 | 33.80 | 33.17 | 33.60 | 00:00:00 | | 2004-02-17 | 26,000 | 33.60 | 34.00 | 33.30 | 33.90 | 00:00:00 | | 2004-02-18 | 29,200 | 34.00 | 34.15 | 33.65 | 34.00 | 00:00:00 | | 2004-02-19 | 15,000 | 34.00 | 34.40 | 34.00 | 34.25 | 00:00:00 | | 2004-02-20 | 25,200 | 34.15 | 34.28 | 33.40 | 33.65 | 00:00:00 | | 2004-02-23 | 16,200 | 33.95 | 33.95 | 33.70 | 33.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
