Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
BMW3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14 2024 | 71.95 | 0.10 | 0.14% | 72.20 | 72.25 | 71.30 | 7,029 |
| Oct 11 2024 | 71.85 | -0.70 | -0.96% | 72.50 | 72.55 | 71.50 | 9,164 |
| Oct 10 2024 | 72.55 | -0.40 | -0.55% | 72.95 | 73.45 | 72.40 | 8,338 |
| Oct 09 2024 | 72.95 | 0.75 | 1.04% | 72.10 | 72.95 | 72.05 | 2,718 |
| Oct 08 2024 | 72.20 | -1.15 | -1.57% | 72.85 | 72.85 | 71.05 | 7,491 |
| Oct 07 2024 | 73.35 | -0.30 | -0.41% | 73.40 | 73.90 | 72.70 | 12,026 |
| Oct 04 2024 | 73.65 | 1.40 | 1.94% | 72.30 | 73.90 | 72.05 | 6,411 |
| Oct 03 2024 | 72.25 | -1.20 | -1.63% | 73.60 | 73.75 | 71.85 | 5,732 |
| Oct 02 2024 | 73.45 | 1.00 | 1.38% | 72.85 | 73.80 | 72.75 | 8,240 |
| Oct 01 2024 | 72.45 | -2.00 | -2.69% | 74.05 | 74.95 | 72.30 | 14,509 |
| Sep 30 2024 | 74.45 | -0.55 | -0.73% | 74.55 | 75.10 | 74.05 | 9,075 |
| Sep 27 2024 | 75.00 | 0.55 | 0.74% | 74.15 | 75.95 | 73.50 | 14,020 |
| Sep 26 2024 | 74.45 | 2.70 | 3.76% | 71.90 | 74.60 | 71.90 | 11,442 |
| Sep 25 2024 | 71.75 | -1.60 | -2.18% | 73.00 | 73.55 | 71.55 | 7,083 |
| Sep 24 2024 | 73.35 | 2.30 | 3.24% | 71.30 | 73.95 | 71.30 | 16,255 |
| Sep 23 2024 | 71.05 | 1.35 | 1.94% | 69.90 | 71.50 | 69.30 | 7,785 |
| Sep 20 2024 | 69.70 | -1.30 | -1.83% | 70.90 | 70.90 | 68.75 | 16,435 |
| Sep 19 2024 | 71.00 | -0.05 | -0.07% | 71.25 | 72.80 | 71.00 | 14,378 |
| Sep 18 2024 | 71.05 | 1.85 | 2.67% | 69.80 | 71.20 | 69.10 | 12,089 |
| Sep 17 2024 | 69.20 | 0.25 | 0.36% | 69.20 | 69.80 | 68.70 | 12,331 |
| Sep 16 2024 | 68.95 | -0.15 | -0.22% | 69.70 | 69.70 | 68.70 | 17,615 |
| Sep 13 2024 | 69.10 | 1.40 | 2.07% | 67.90 | 69.65 | 67.40 | 17,784 |
| Sep 12 2024 | 67.70 | -0.60 | -0.88% | 68.30 | 68.65 | 67.15 | 47,575 |
| Sep 11 2024 | 68.30 | 1.55 | 2.32% | 66.30 | 68.30 | 65.30 | 75,252 |
| Sep 10 2024 | 66.75 | -6.35 | -8.69% | 72.90 | 72.95 | 65.00 | 114,014 |
| Sep 09 2024 | 73.10 | -0.20 | -0.27% | 73.35 | 73.85 | 72.50 | 11,540 |
| Sep 06 2024 | 73.30 | -2.15 | -2.85% | 75.05 | 75.15 | 72.65 | 13,776 |
| Sep 05 2024 | 75.45 | 0.40 | 0.53% | 74.95 | 76.55 | 74.90 | 3,252 |
| Sep 04 2024 | 75.05 | -1.05 | -1.38% | 75.40 | 75.90 | 75.00 | 7,808 |
| Sep 03 2024 | 76.10 | -1.80 | -2.31% | 77.85 | 78.05 | 75.95 | 13,568 |
| Sep 02 2024 | 77.90 | -1.05 | -1.33% | 78.80 | 78.80 | 77.40 | 7,891 |
| Aug 30 2024 | 78.95 | 0.05 | 0.06% | 79.00 | 79.50 | 78.40 | 4,852 |
| Aug 29 2024 | 78.90 | -0.05 | -0.06% | 78.65 | 79.25 | 78.50 | 3,504 |
| Aug 28 2024 | 78.95 | -1.35 | -1.68% | 79.75 | 79.85 | 78.55 | 9,247 |
| Aug 27 2024 | 80.30 | 0.60 | 0.75% | 79.35 | 80.55 | 79.35 | 5,906 |
| Aug 26 2024 | 79.70 | 1.05 | 1.34% | 79.00 | 79.75 | 78.55 | 6,244 |
| Aug 23 2024 | 78.65 | 1.20 | 1.55% | 77.20 | 79.00 | 77.10 | 5,644 |
| Aug 22 2024 | 77.45 | -0.40 | -0.51% | 77.90 | 77.90 | 77.10 | 2,104 |
| Aug 21 2024 | 77.85 | 0.30 | 0.39% | 77.30 | 78.40 | 76.90 | 6,451 |
| Aug 20 2024 | 77.55 | 0.40 | 0.52% | 77.00 | 78.50 | 76.55 | 13,551 |
| Aug 19 2024 | 77.15 | 1.25 | 1.65% | 76.00 | 77.25 | 75.55 | 9,523 |
| Aug 16 2024 | 75.90 | -0.15 | -0.20% | 76.15 | 76.25 | 75.40 | 12,043 |
| Aug 15 2024 | 76.05 | 1.50 | 2.01% | 74.95 | 76.05 | 74.40 | 7,796 |
| Aug 14 2024 | 74.55 | 0.40 | 0.54% | 74.20 | 74.90 | 73.80 | 5,081 |
| Aug 13 2024 | 74.15 | 0.35 | 0.47% | 73.55 | 74.15 | 73.45 | 5,361 |
| Aug 12 2024 | 73.80 | -0.65 | -0.87% | 74.55 | 74.65 | 73.55 | 7,140 |
| Aug 09 2024 | 74.45 | -0.05 | -0.07% | 74.35 | 75.10 | 73.95 | 5,592 |
| Aug 08 2024 | 74.50 | 0.20 | 0.27% | 74.70 | 74.75 | 73.70 | 18,476 |
| Aug 07 2024 | 74.30 | 0.10 | 0.13% | 74.60 | 75.50 | 74.05 | 11,976 |
| Aug 06 2024 | 74.20 | 0.35 | 0.47% | 74.15 | 75.10 | 73.50 | 15,857 |
| Aug 05 2024 | 73.85 | -2.65 | -3.46% | 75.00 | 75.00 | 72.05 | 44,215 |
| Aug 02 2024 | 76.50 | -0.70 | -0.91% | 76.25 | 77.20 | 76.00 | 18,963 |
| Aug 01 2024 | 77.20 | -2.50 | -3.14% | 79.20 | 79.20 | 75.55 | 37,873 |
| Jul 31 2024 | 79.70 | -0.40 | -0.50% | 80.70 | 80.95 | 79.50 | 20,360 |
| Jul 30 2024 | 80.10 | -1.15 | -1.42% | 80.95 | 81.10 | 80.05 | 15,103 |
| Jul 29 2024 | 81.25 | -0.30 | -0.37% | 81.80 | 81.90 | 80.40 | 6,403 |
| Jul 26 2024 | 81.55 | 0.25 | 0.31% | 81.50 | 81.90 | 80.75 | 3,131 |
| Jul 25 2024 | 81.30 | -1.10 | -1.33% | 82.05 | 82.30 | 80.80 | 10,152 |
| Jul 24 2024 | 82.40 | -1.15 | -1.38% | 83.15 | 83.25 | 82.25 | 5,616 |
| Jul 23 2024 | 83.55 | -1.40 | -1.65% | 84.95 | 84.95 | 83.05 | 4,288 |
| Jul 22 2024 | 84.95 | 1.60 | 1.92% | 83.50 | 84.95 | 83.25 | 4,221 |
| Jul 19 2024 | 83.35 | -1.55 | -1.83% | 84.75 | 85.10 | 82.90 | 5,138 |
| Jul 18 2024 | 84.90 | 1.65 | 1.98% | 83.90 | 85.30 | 83.45 | 3,698 |
| Jul 17 2024 | 83.25 | -0.55 | -0.66% | 83.75 | 83.80 | 82.45 | 6,220 |
