BMW.DE: Bayerische Motoren Werke AG Historical Data

2017 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 84.8364

CLOSE 84.81

Low

LOW 77.07

High

HIGH 91.76

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2017	88.34	90.27	87.81	89.98
01/03/2017	90.5	91.76	90.49	90.83
01/04/2017	91.02	91.57	89.3	90.18
01/05/2017	89.5	90.59	89.48	90.34
01/06/2017	90.32	90.7	89.81	90.51
01/09/2017	90.79	90.79	89.31	89.83
01/10/2017	89.84	90.52	88.99	89.91
01/11/2017	89.69	90.42	89.1	90.13
01/12/2017	89.9	90.32	86.76	87.46
01/13/2017	88.13	89.2	87.22	87.81
01/16/2017	86	87.16	85.5	86.53
01/17/2017	86.2	87.18	85.19	86.47
01/18/2017	86.65	87.04	86.18	87
01/19/2017	86.9	87.39	86.42	86.59
01/20/2017	86.58	87.37	86.08	87.15
01/23/2017	86.51	86.78	85.98	86.26
01/24/2017	86.39	87.6	86.39	87.33
01/25/2017	87.88	89.4	87.83	88.8
01/26/2017	89.76	89.76	87.88	88.13
01/27/2017	87.99	87.99	87.09	87.41
01/30/2017	87.05	87.45	85.94	86.29
01/31/2017	86.27	86.51	84.17	84.17
02/01/2017	84.83	85.7	84.23	84.62
02/02/2017	84.11	84.77	83.65	84.2
02/03/2017	84.43	84.75	83.99	84.03
02/06/2017	83.74	84.05	82.55	82.94
02/07/2017	82.81	83.62	82.47	82.78
02/08/2017	82.73	83.72	82.47	83.49
02/09/2017	83.77	85	83.04	84.79
02/10/2017	85.44	85.6	84.68	85.07
02/13/2017	85.28	87.21	85.1	86.69
02/14/2017	86.68	86.95	85.89	86.3
02/15/2017	86.81	87.14	85.2	86.18
02/16/2017	86.2	86.24	85.04	85.45
02/17/2017	85.38	85.41	84.22	85.03
02/20/2017	85.7	86.25	84.99	85.07
02/21/2017	85.19	86.67	84.7	86.53
02/22/2017	86.92	87.18	86.22	86.81
02/23/2017	87	87.59	85.59	85.76
02/24/2017	85.82	85.92	83.47	84.25
02/27/2017	84.63	85.02	84.36	84.52
02/28/2017	84.59	84.84	83.98	84.37
03/01/2017	85	86.94	84.83	86.67
03/02/2017	86.49	87.39	86.33	87.18
03/03/2017	86.72	87.67	86.47	87
03/06/2017	86.69	87.03	86.01	86.35
03/07/2017	86.47	86.86	86.06	86.32
03/08/2017	86	87.02	85.6	86.65
03/09/2017	86.35	86.85	83.01	84.43
03/10/2017	84.68	85.56	83.32	83.54
03/13/2017	83.8	84.35	83.56	83.89
03/14/2017	83.9	84.11	83.01	83.4
03/15/2017	83.26	83.55	82.92	83.19
03/16/2017	84.29	84.3	83.23	83.68
03/17/2017	83.25	83.48	82.1	82.89
03/20/2017	82.51	82.7	81.96	82.5
03/21/2017	82.84	84.77	81.8	82.93
03/22/2017	81.96	82.79	81.1	82.74
03/23/2017	82.97	83.25	82.19	83.08
03/24/2017	83.4	83.75	82.44	83.68
03/27/2017	83.1	83.48	82.45	83.48
03/28/2017	84.04	84.77	83.48	84.48
03/29/2017	84.7	85.33	84.15	84.81
03/30/2017	85	85.9	84.8	85.58
03/31/2017	85.58	85.77	84.72	85.51
04/03/2017	85.98	86.08	84.52	84.87
04/04/2017	84.76	84.8	82.95	83.95
04/05/2017	84	84	82.97	83.24
04/06/2017	82.8	82.95	81.76	82.95
04/07/2017	82.65	83.01	82.27	82.79
04/10/2017	83.17	83.27	82.11	82.71
04/11/2017	82.65	83.02	82.01	82.63
04/12/2017	83.6	84.12	82.93	83.39
04/13/2017	83.51	83.8	82.69	82.83
04/18/2017	83.41	83.43	81.89	82.44
04/19/2017	82.73	84.39	82.69	83.98
04/20/2017	83.55	85.31	82.99	84.08
04/21/2017	84.25	85.41	83.92	84.93
04/24/2017	86.43	87.62	86.25	87.43
04/25/2017	87.7	88	86.92	87.77
04/26/2017	87.86	88.97	87.55	88.66
04/27/2017	88.4	88.4	87.31	87.7
04/28/2017	87.7	88.23	87.35	87.65
05/02/2017	88.59	88.79	87.03	87.71
05/03/2017	87.53	87.53	86.62	86.9
05/04/2017	87.68	88.72	86.64	87.3
05/05/2017	87.5	89.1	86.99	89.1
05/08/2017	89.67	90.06	88.9	89.89
05/09/2017	90.15	90.18	88.5	89.53
05/10/2017	89.44	90.9	89.44	90.52
05/11/2017	90.67	91.06	89.57	90.14
05/12/2017	87.03	88.07	86.87	87.24
05/15/2017	87.69	87.9	86.56	87.35
05/16/2017	87.19	87.21	86.43	86.69
05/17/2017	86.15	87.07	85.6	86.43
05/18/2017	86.24	86.29	83.8	85.19
05/19/2017	85.5	86.72	85.39	86.18
05/22/2017	86.59	86.74	85.18	85.9
05/23/2017	85.75	87.47	85.61	86.27
05/24/2017	85.82	86.14	85.13	85.77
05/25/2017	85.98	86.04	84.87	85.24
05/26/2017	85.05	85.2	83.64	84.31
05/29/2017	84.05	84.64	83.94	84.56
05/30/2017	84.24	84.94	83.94	84.24
05/31/2017	84.25	84.42	83.17	83.29
06/01/2017	83.51	85.31	83.48	84.92
06/02/2017	85.49	87	85.35	85.93
06/05/2017	85.93	85.93	85.93	85.93
06/06/2017	85.7	85.96	84.3	84.83
06/07/2017	84.71	85.38	84.22	84.6
06/08/2017	84.54	84.93	83.74	84.11
06/09/2017	84.2	84.87	84	84.43
06/12/2017	84.25	85.88	84.13	84.9
06/13/2017	85.21	85.45	84.9	85.06
06/14/2017	85.12	85.19	83.71	84.11
06/15/2017	84.05	84.68	82.84	83.42
06/16/2017	83.9	84.33	83.14	83.36
06/19/2017	84.1	84.63	84	84
06/20/2017	84.5	84.7	83.5	83.65
06/21/2017	83.33	83.68	82.67	83.6
06/22/2017	83.52	84.46	82.94	84.17
06/23/2017	84.2	84.45	82.85	83.6
06/26/2017	83.88	84.46	83.29	83.49
06/27/2017	83	83.5	82.17	82.86
06/28/2017	82.5	84.13	82.37	83.68
06/29/2017	84.1	84.27	82.14	82.72
06/30/2017	82.88	83.05	81.2	81.28
07/03/2017	80.51	83.52	80.5	82.98
07/04/2017	82.55	83.53	82.28	82.28
07/05/2017	82.05	82.18	81.19	81.53
07/06/2017	81.8	82.13	80.5	81.44
07/07/2017	81.4	81.6	80.83	81.38
07/10/2017	81.75	82.13	81.18	81.62
07/11/2017	82.4	83.38	82.11	83.01
07/12/2017	83.25	84.78	83.25	84.2
07/13/2017	83.6	84.88	83.35	84.36
07/14/2017	84.49	84.49	83.11	83.74
07/17/2017	83.86	84.3	83.42	83.65
07/18/2017	83.41	83.6	82.61	83.28
07/19/2017	83.5	83.79	82.87	83.28
07/20/2017	83.6	84.3	82.74	83.37
07/21/2017	83.27	83.44	80.58	81.19
07/24/2017	79.7	79.92	78.55	78.94
07/25/2017	79.07	79.5	78.27	79.43
07/26/2017	79.5	80.15	78.76	79.11
07/27/2017	78.97	78.97	78.03	78.5
07/28/2017	78.04	78.04	77.07	77.85
07/31/2017	77.54	77.96	77.13	77.71
08/01/2017	78.01	79.33	77.77	78.89
08/02/2017	79.2	79.66	77.94	78.86
08/03/2017	79.8	80.08	79.11	79.38
08/04/2017	79.49	82.43	79.21	81.35
08/07/2017	81.57	81.9	80.47	81
08/08/2017	80.86	81.33	80.17	80.79
08/09/2017	80.19	80.49	79.58	80.07
08/10/2017	80	80.17	79.24	80.05
08/11/2017	79.65	80.39	79.36	79.95
08/14/2017	80.4	80.89	80.16	80.2
08/15/2017	80.6	80.93	79.7	80
08/16/2017	80.5	80.65	80.01	80.14
08/17/2017	80.3	80.46	79.56	79.81
08/18/2017	79.14	79.54	78.76	79.54
08/21/2017	79.45	79.83	78.35	78.97
08/22/2017	79.29	79.63	79.03	79.38
08/23/2017	79.44	79.78	78.89	79.11
08/24/2017	79.25	80.5	78.9	79.79
08/25/2017	79.97	80.3	79.2	79.29
08/28/2017	79.05	79.35	78.14	79.21
08/29/2017	78.56	78.79	77.66	78.32
08/30/2017	78.79	78.93	78.28	78.37
08/31/2017	78	78.52	77.4	78
09/01/2017	78.2	79.08	77.89	79
09/04/2017	78.27	79.64	78.23	79.13
09/05/2017	79.38	81.1	79.25	80.5
09/06/2017	80.2	82.71	80.03	81.76
09/07/2017	82.33	83.45	82.3	82.65
09/08/2017	82.21	82.94	82.05	82.52
09/11/2017	82.98	83.13	82.23	82.85
09/12/2017	83.24	83.97	82.8	83.6
09/13/2017	83.48	84.33	83.45	84.07
09/14/2017	83.9	84.64	83.9	84.37
09/15/2017	84.17	84.83	83.67	84.83
09/18/2017	85.11	85.25	84.62	84.62
09/19/2017	84.49	84.92	83.92	84.71
09/20/2017	84.5	84.9	84.12	84.46
09/21/2017	84.71	85.54	84.61	85.14
09/22/2017	85	85.73	84.78	85.09
09/25/2017	84.92	85	84.4	84.78
09/26/2017	84.48	85.23	84.48	84.89
09/27/2017	85.36	85.77	84.84	84.97
09/28/2017	84.98	85.03	83.91	84.42
09/29/2017	84.38	85.83	83.83	85.83
10/02/2017	86	86.7	85.75	86.16
10/03/2017	86.16	86.16	86.16	86.16
10/04/2017	86.6	88.64	86.25	88.48
10/05/2017	88.7	89.28	88.51	88.71
10/06/2017	88.55	89.35	88.51	89.05
10/09/2017	89.3	89.3	88.56	88.87
10/10/2017	88.91	88.91	88.05	88.42
10/11/2017	88.63	88.82	87.92	88.39
10/12/2017	88.39	88.5	87.49	87.82
10/13/2017	88.04	88.04	86.82	87.27
10/16/2017	87.27	87.72	86.99	87.08
10/17/2017	87	87.83	86.29	87.44
10/18/2017	88.14	88.63	87.8	88.2
10/19/2017	87.62	87.9	86.08	87.41
10/20/2017	87.66	87.8	86.22	86.3
10/23/2017	86.29	86.7	85.7	86.01
10/24/2017	85.78	86.63	85.13	86.42
10/25/2017	86.44	86.45	84.92	85.46
10/26/2017	85.26	86.59	85.1	86.28
10/27/2017	86.59	87.9	86.5	87.22
10/30/2017	87.27	87.81	87.16	87.5
10/31/2017	87.5	87.5	87.5	87.5
11/01/2017	88.12	89.97	88.02	89.34
11/02/2017	89.17	90.41	89.07	89.87
11/03/2017	89.7	90.5	89.21	89.57
11/06/2017	89.4	90.68	89.21	89.97
11/07/2017	88.6	88.7	87.3	87.42
11/08/2017	87.46	88.19	87.03	87.24
11/09/2017	87.37	87.96	86.35	86.93
11/10/2017	87.12	87.36	85.8	86.34
11/13/2017	86.45	86.71	85.26	86.2
11/14/2017	86.54	86.65	85.81	86.12
11/15/2017	85.72	85.83	84.48	85.3
11/16/2017	85.96	86.1	85.26	85.33
11/17/2017	85.5	85.57	84.59	84.93
11/20/2017	84.48	85.94	84.45	85.18
11/21/2017	85.18	87.71	84.94	86.78
11/22/2017	86.95	87.88	86.58	86.58
11/23/2017	86.3	87.13	86.05	86.34
11/24/2017	86.44	87.19	86.16	86.38
11/27/2017	85.8	86.24	85.36	85.69
11/28/2017	84.9	85.22	84.55	84.95
11/29/2017	85.65	86.07	84.4	84.73
11/30/2017	84.67	85.64	84.57	84.68
12/01/2017	84.66	84.69	82.87	83.57
12/04/2017	84.7	85.94	84.26	85.33
12/05/2017	85	85.82	85	85.46
12/06/2017	84.69	85.22	83.54	85.06
12/07/2017	84.9	85.29	83.96	84.85
12/08/2017	84.55	85.96	84.53	85.48
12/11/2017	85.57	85.76	85.21	85.49
12/12/2017	84.71	86	84.06	86
12/13/2017	85.67	86.7	85.57	85.71
12/14/2017	85.71	86.62	85.35	86.18
12/15/2017	85.87	85.97	85.32	85.95
12/18/2017	86.52	87.56	86.41	86.96
12/19/2017	86.71	87.78	86.66	87.1
12/20/2017	87.28	87.54	86.51	86.93
12/21/2017	86.93	88.05	86.82	87.84
12/22/2017	87.71	87.71	86.99	87.52
12/27/2017	87.86	88.22	87.25	87.26
12/28/2017	87.4	87.4	86.9	87.14
12/29/2017	87.41	87.41	86.75	86.83

Menu

Create your free account now!

BMW.DE: Bayerische Motoren Werke AG Historical Data

2017 Historical Chart

Average

Low

High