Bayerische Motoren Werke Aktiengesellschaft (BMWKY)
OTCMKTS
· Delayed Price · Currency is USD
30.99
+0.08 (0.26%)
Mar 9, 2026, 3:39 PM EST
BMWKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.29 | 30.30 | 30.00 | 30.28 | - | -2.04% | 19,403 |
| Mar 6, 2026 | 30.55 | 30.99 | 30.51 | 30.91 | 30.91 | -1.84% | 90,908 |
| Mar 5, 2026 | 31.75 | 31.88 | 31.18 | 31.49 | 31.49 | -2.11% | 106,849 |
| Mar 4, 2026 | 32.28 | 32.31 | 31.94 | 32.17 | 32.17 | -0.37% | 84,403 |
| Mar 3, 2026 | 31.77 | 32.38 | 31.56 | 32.29 | 32.29 | -2.71% | 98,890 |
| Mar 2, 2026 | 33.49 | 33.49 | 33.01 | 33.19 | 33.19 | -5.79% | 144,094 |
| Feb 27, 2026 | 34.89 | 35.41 | 34.78 | 35.23 | 35.23 | 0.60% | 34,245 |
| Feb 26, 2026 | 35.03 | 35.05 | 34.69 | 35.02 | 35.02 | 0.75% | 31,427 |
| Feb 25, 2026 | 35.00 | 35.00 | 34.63 | 34.76 | 34.76 | -0.29% | 26,364 |
| Feb 24, 2026 | 34.55 | 34.87 | 34.55 | 34.86 | 34.86 | 1.01% | 64,107 |
| Feb 23, 2026 | 34.97 | 34.97 | 34.40 | 34.51 | 34.51 | -2.87% | 63,522 |
| Feb 20, 2026 | 35.56 | 36.05 | 35.35 | 35.53 | 35.53 | 0.65% | 33,578 |
| Feb 19, 2026 | 35.17 | 35.54 | 35.16 | 35.30 | 35.30 | -1.67% | 67,722 |
| Feb 18, 2026 | 35.43 | 36.18 | 35.43 | 35.90 | 35.90 | 0.34% | 79,167 |
| Feb 17, 2026 | 35.70 | 35.84 | 35.35 | 35.78 | 35.78 | 1.62% | 59,978 |
| Feb 13, 2026 | 35.14 | 35.36 | 35.03 | 35.21 | 35.21 | 1.73% | 79,675 |
| Feb 12, 2026 | 34.94 | 35.12 | 34.61 | 34.61 | 34.61 | -2.59% | 37,677 |
| Feb 11, 2026 | 35.49 | 35.60 | 35.16 | 35.53 | 35.53 | 0.31% | 43,607 |
| Feb 10, 2026 | 35.22 | 35.59 | 35.16 | 35.42 | 35.42 | 0.91% | 52,296 |
| Feb 9, 2026 | 34.91 | 35.11 | 34.79 | 35.10 | 35.10 | 0.46% | 47,045 |
| Feb 6, 2026 | 34.52 | 34.94 | 34.52 | 34.94 | 34.94 | 0.40% | 33,450 |
| Feb 5, 2026 | 34.50 | 35.10 | 34.42 | 34.80 | 34.80 | -3.01% | 43,682 |
| Feb 4, 2026 | 35.68 | 35.88 | 35.53 | 35.88 | 35.88 | 4.30% | 47,618 |
| Feb 3, 2026 | 34.60 | 34.69 | 34.25 | 34.40 | 34.40 | -1.01% | 34,091 |
| Feb 2, 2026 | 34.50 | 34.75 | 34.38 | 34.75 | 34.75 | 0.67% | 47,517 |
| Jan 30, 2026 | 34.64 | 34.69 | 34.35 | 34.52 | 34.52 | -1.09% | 35,477 |
| Jan 29, 2026 | 34.90 | 34.97 | 34.53 | 34.90 | 34.90 | 0.98% | 42,647 |
| Jan 28, 2026 | 34.60 | 34.88 | 34.47 | 34.56 | 34.56 | -0.69% | 43,456 |
| Jan 27, 2026 | 34.50 | 34.88 | 34.40 | 34.80 | 34.80 | 0.23% | 110,383 |
| Jan 26, 2026 | 34.74 | 34.87 | 34.59 | 34.72 | 34.72 | 0.46% | 57,063 |
| Jan 23, 2026 | 34.04 | 34.56 | 34.04 | 34.56 | 34.56 | 0.32% | 49,234 |
| Jan 22, 2026 | 34.20 | 34.48 | 34.16 | 34.45 | 34.45 | -0.72% | 89,063 |
| Jan 21, 2026 | 33.71 | 34.77 | 33.66 | 34.70 | 34.70 | 3.40% | 60,822 |
| Jan 20, 2026 | 34.08 | 34.08 | 33.43 | 33.56 | 33.56 | -2.33% | 73,736 |
| Jan 16, 2026 | 34.49 | 34.51 | 34.16 | 34.36 | 34.36 | -1.07% | 34,343 |
| Jan 15, 2026 | 34.76 | 34.93 | 34.53 | 34.73 | 34.73 | -1.18% | 32,027 |
| Jan 14, 2026 | 35.00 | 35.34 | 34.84 | 35.15 | 35.15 | 2.32% | 29,879 |
| Jan 13, 2026 | 34.50 | 34.66 | 34.25 | 34.35 | 34.35 | -2.19% | 45,288 |
| Jan 12, 2026 | 35.27 | 35.27 | 35.00 | 35.12 | 35.12 | -1.57% | 50,990 |
| Jan 9, 2026 | 36.61 | 36.61 | 35.53 | 35.68 | 35.68 | -0.92% | 36,377 |
| Jan 8, 2026 | 34.67 | 36.05 | 34.67 | 36.01 | 36.01 | -0.30% | 41,849 |
| Jan 7, 2026 | 36.48 | 36.48 | 36.12 | 36.12 | 36.12 | -0.39% | 47,342 |
| Jan 6, 2026 | 36.26 | 36.34 | 36.12 | 36.26 | 36.26 | -0.61% | 30,146 |
| Jan 5, 2026 | 36.74 | 36.76 | 36.38 | 36.48 | 36.48 | -2.82% | 37,154 |
| Jan 2, 2026 | 37.25 | 37.65 | 37.22 | 37.54 | 37.54 | 3.16% | 52,700 |
| Dec 31, 2025 | 36.68 | 36.68 | 36.25 | 36.39 | 36.39 | -0.28% | 30,910 |
| Dec 30, 2025 | 36.61 | 36.85 | 36.46 | 36.49 | 36.49 | -0.81% | 41,235 |
| Dec 29, 2025 | 36.53 | 36.79 | 36.46 | 36.79 | 36.79 | 0.99% | 26,278 |
| Dec 26, 2025 | 36.41 | 36.53 | 36.35 | 36.43 | 36.43 | 0.41% | 12,745 |
| Dec 24, 2025 | 36.00 | 36.52 | 36.00 | 36.28 | 36.28 | -0.19% | 11,616 |
| Dec 23, 2025 | 36.28 | 36.46 | 36.08 | 36.35 | 36.35 | -0.22% | 44,794 |
| Dec 22, 2025 | 36.59 | 36.59 | 36.18 | 36.43 | 36.43 | 0.19% | 40,109 |
| Dec 19, 2025 | 36.40 | 36.69 | 36.34 | 36.36 | 36.36 | 0.28% | 35,005 |
| Dec 18, 2025 | 36.14 | 36.37 | 36.13 | 36.26 | 36.26 | -0.30% | 25,428 |
| Dec 17, 2025 | 36.33 | 36.60 | 36.19 | 36.37 | 36.37 | -1.54% | 35,351 |
| Dec 16, 2025 | 36.99 | 37.01 | 36.64 | 36.94 | 36.94 | -0.54% | 32,082 |
| Dec 15, 2025 | 37.46 | 37.49 | 37.05 | 37.14 | 37.14 | -1.33% | 44,138 |
| Dec 12, 2025 | 37.64 | 37.76 | 37.55 | 37.64 | 37.64 | 0.48% | 24,569 |
| Dec 11, 2025 | 37.42 | 37.58 | 37.22 | 37.46 | 37.46 | 0.54% | 34,174 |
| Dec 10, 2025 | 37.57 | 37.57 | 36.94 | 37.26 | 37.26 | -1.04% | 57,667 |
| Dec 9, 2025 | 37.45 | 37.77 | 37.45 | 37.65 | 37.65 | 0.24% | 83,981 |
| Dec 8, 2025 | 37.39 | 37.76 | 37.39 | 37.56 | 37.56 | 0.51% | 76,232 |
| Dec 5, 2025 | 37.04 | 37.59 | 37.04 | 37.37 | 37.37 | 3.81% | 164,947 |
| Dec 4, 2025 | 35.76 | 36.15 | 35.71 | 36.00 | 36.00 | 3.69% | 38,732 |
| Dec 3, 2025 | 34.45 | 34.76 | 34.45 | 34.72 | 34.72 | -0.20% | 26,453 |
| Dec 2, 2025 | 34.75 | 34.79 | 34.46 | 34.79 | 34.79 | 0.84% | 52,346 |
| Dec 1, 2025 | 34.28 | 34.67 | 34.28 | 34.50 | 34.50 | 1.14% | 68,808 |
| Nov 28, 2025 | 33.88 | 34.25 | 33.88 | 34.11 | 34.11 | 0.80% | 24,191 |
| Nov 26, 2025 | 33.55 | 33.84 | 33.41 | 33.84 | 33.84 | -0.03% | 66,724 |
| Nov 25, 2025 | 33.69 | 33.91 | 33.57 | 33.85 | 33.85 | 1.11% | 49,469 |
| Nov 24, 2025 | 33.02 | 33.50 | 33.02 | 33.48 | 33.48 | 1.92% | 63,548 |
| Nov 21, 2025 | 32.77 | 32.93 | 32.49 | 32.85 | 32.85 | 2.52% | 60,460 |
| Nov 20, 2025 | 32.43 | 32.56 | 31.94 | 32.04 | 32.04 | -2.28% | 30,971 |
| Nov 19, 2025 | 32.90 | 33.05 | 32.72 | 32.79 | 32.79 | - | 42,702 |
| Nov 18, 2025 | 32.63 | 32.88 | 32.59 | 32.79 | 32.79 | -2.24% | 48,165 |
| Nov 17, 2025 | 34.04 | 34.04 | 33.23 | 33.54 | 33.54 | -1.93% | 30,820 |
| Nov 14, 2025 | 33.93 | 34.44 | 33.93 | 34.20 | 34.20 | -0.58% | 24,971 |
| Nov 13, 2025 | 34.40 | 34.45 | 34.18 | 34.40 | 34.40 | 0.13% | 31,338 |
| Nov 12, 2025 | 34.39 | 34.52 | 34.23 | 34.36 | 34.36 | 1.64% | 25,327 |
| Nov 11, 2025 | 33.68 | 33.87 | 33.64 | 33.80 | 33.80 | 0.51% | 35,912 |
| Nov 10, 2025 | 33.32 | 33.63 | 33.26 | 33.63 | 33.63 | 0.99% | 45,164 |
| Nov 7, 2025 | 33.00 | 33.40 | 32.97 | 33.30 | 33.30 | 2.62% | 32,626 |
| Nov 6, 2025 | 32.62 | 32.65 | 32.28 | 32.45 | 32.45 | -1.07% | 52,704 |
| Nov 5, 2025 | 32.25 | 32.83 | 32.07 | 32.80 | 32.80 | 7.01% | 56,209 |
| Nov 4, 2025 | 30.78 | 30.84 | 30.57 | 30.65 | 30.65 | -2.01% | 47,433 |
| Nov 3, 2025 | 31.16 | 31.38 | 31.05 | 31.28 | 31.28 | 1.03% | 39,542 |
| Oct 31, 2025 | 31.07 | 31.21 | 30.86 | 30.96 | 30.96 | -0.80% | 53,871 |
| Oct 30, 2025 | 31.24 | 31.49 | 31.14 | 31.21 | 31.21 | -2.25% | 38,574 |
| Oct 29, 2025 | 31.84 | 31.96 | 31.51 | 31.93 | 31.93 | 1.49% | 22,902 |
| Oct 28, 2025 | 31.69 | 31.80 | 31.46 | 31.46 | 31.46 | -0.29% | 39,096 |
| Oct 27, 2025 | 31.50 | 31.77 | 31.49 | 31.55 | 31.55 | 0.64% | 58,904 |
| Oct 24, 2025 | 31.35 | 31.60 | 31.22 | 31.35 | 31.35 | 0.61% | 68,370 |
| Oct 23, 2025 | 31.14 | 31.25 | 30.96 | 31.16 | 31.16 | 0.42% | 38,237 |
| Oct 22, 2025 | 30.94 | 31.19 | 30.79 | 31.03 | 31.03 | -1.37% | 33,501 |
| Oct 21, 2025 | 31.36 | 31.57 | 31.14 | 31.46 | 31.46 | - | 36,908 |
| Oct 20, 2025 | 31.53 | 31.59 | 31.36 | 31.46 | 31.46 | 0.31% | 42,849 |
| Oct 17, 2025 | 31.08 | 31.38 | 30.99 | 31.36 | 31.36 | 2.26% | 43,625 |
| Oct 16, 2025 | 30.65 | 31.02 | 30.55 | 30.67 | 30.67 | 0.26% | 67,620 |
| Oct 15, 2025 | 30.26 | 30.59 | 30.26 | 30.59 | 30.59 | 0.39% | 42,113 |
| Oct 14, 2025 | 30.40 | 30.52 | 30.28 | 30.47 | 30.47 | -0.03% | 73,453 |