Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bayerische Motoren Werke ADR (OP: BMWYY )

38.60 -1.57 (-3.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 39.27 39.33 38.56 38.60 84,679 -1.57(-3.90%)
Apr 11, 2024 40.26 40.26 39.56 40.17 70,536 +0.27(+0.67%)
Apr 10, 2024 40.11 40.53 39.80 39.90 83,659 -1.47(-3.55%)
Apr 09, 2024 41.64 41.64 41.14 41.37 29,896 -0.02(-0.05%)
Apr 08, 2024 41.49 41.55 41.28 41.39 66,546 +0.69(+1.70%)
Apr 05, 2024 40.51 40.80 40.35 40.70 49,463 -0.20(-0.49%)
Apr 04, 2024 41.47 41.65 40.84 40.90 102,136 +0.49(+1.21%)
Apr 03, 2024 39.66 40.50 39.66 40.41 134,835 +2.03(+5.29%)
Apr 02, 2024 38.50 38.50 38.30 38.38 121,972 -0.11(-0.29%)
Apr 01, 2024 38.69 38.75 37.97 38.49 34,260 -0.04(-0.10%)
Mar 28, 2024 38.40 38.61 38.40 38.53 46,218 +0.03(+0.08%)
Mar 27, 2024 38.28 38.50 38.11 38.50 49,329 +0.14(+0.36%)
Mar 26, 2024 38.54 38.62 38.36 38.36 48,084 -0.04(-0.10%)
Mar 25, 2024 38.23 38.44 37.77 38.40 265,630 +0.69(+1.83%)
Mar 22, 2024 37.48 37.77 37.34 37.71 339,032 -0.15(-0.40%)
Mar 21, 2024 38.41 38.49 37.85 37.86 85,973 -1.21(-3.10%)
Mar 20, 2024 38.48 39.07 38.32 39.07 42,304 +0.13(+0.33%)
Mar 19, 2024 38.84 38.95 38.67 38.94 44,228 +0.44(+1.14%)
Mar 18, 2024 38.74 38.74 38.46 38.50 60,969 -0.04(-0.10%)
Mar 15, 2024 38.87 39.01 38.40 38.54 36,363 +0.42(+1.10%)
Mar 14, 2024 38.91 38.94 38.12 38.12 120,612 -1.63(-4.10%)
Mar 13, 2024 39.77 39.92 39.66 39.75 97,705 -0.36(-0.90%)
Mar 12, 2024 39.66 40.11 39.51 40.11 58,734 +1.10(+2.82%)
Mar 11, 2024 38.99 39.08 38.81 39.01 39,414 +0.04(+0.12%)
Mar 08, 2024 39.36 39.38 38.92 38.97 62,988 -0.00(-0.01%)
Mar 07, 2024 38.94 39.16 38.84 38.97 106,975 -0.24(-0.61%)
Mar 06, 2024 39.35 39.40 39.07 39.21 41,431 -0.32(-0.81%)
Mar 05, 2024 39.53 39.76 39.50 39.53 32,515 -0.30(-0.75%)
Mar 04, 2024 39.67 39.97 39.62 39.83 30,872 +0.13(+0.33%)
Mar 01, 2024 39.65 39.80 39.42 39.70 42,971 +0.22(+0.56%)
Feb 29, 2024 39.56 39.70 39.24 39.48 52,367 +0.08(+0.20%)
Feb 28, 2024 39.20 39.49 39.20 39.40 47,518 +0.40(+1.03%)
Feb 27, 2024 39.02 39.09 38.90 39.00 44,558 +0.04(+0.10%)
Feb 26, 2024 38.79 39.00 38.79 38.96 50,092 +0.41(+1.06%)
Feb 23, 2024 38.61 38.75 38.44 38.55 39,111 +0.48(+1.26%)
Feb 22, 2024 38.09 38.29 37.88 38.07 78,122 +0.37(+0.98%)
Feb 21, 2024 37.37 37.70 37.34 37.70 74,674 +0.93(+2.53%)
Feb 20, 2024 36.78 36.86 36.60 36.77 63,854 -0.55(-1.47%)
Feb 16, 2024 37.36 37.49 37.19 37.32 44,817 +0.25(+0.67%)
Feb 15, 2024 36.73 37.07 36.69 37.07 60,016 +0.70(+1.92%)
Feb 14, 2024 35.98 36.37 35.98 36.37 41,246 +0.39(+1.08%)
Feb 13, 2024 36.34 36.34 35.83 35.98 107,602 -0.74(-2.02%)
Feb 12, 2024 36.65 36.81 36.60 36.72 35,493 -0.14(-0.38%)
Feb 09, 2024 36.85 36.95 36.70 36.86 73,560 +0.21(+0.57%)
Feb 08, 2024 36.53 36.80 36.31 36.65 47,248 +1.01(+2.83%)
Feb 07, 2024 35.81 35.81 35.44 35.64 54,383 +0.60(+1.71%)
Feb 06, 2024 34.65 35.04 34.65 35.04 49,612 +0.36(+1.04%)
Feb 05, 2024 34.70 34.75 34.41 34.68 50,725 -0.62(-1.76%)
Feb 02, 2024 35.54 35.54 35.19 35.30 43,254 -0.12(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.