BMW Historical Data - HJ0A | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Bonds
Germany
TG
BMW (HJ0A)
BMW (HJ0A) Historical

BMW (HJ0A)

92.767

0.137

(0.15%)

Closed July 29 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	BD
4	0	0	0	0	0	0	0	BD
12	0	0	0	0	0	0	0	BD
26	0	0	0	0	0	0	0	BD
52	0	0	0	0	0	0	0	BD
156	0	0	0	0	0	0	0	BD
260	0	0	0	0	0	0	0	BD

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1722025560	92.785	0	0.00	92.785	92.785	92.785	0
1721939160	92.785	0.19	0.20	92.785	92.785	92.785	20000
1721852820	92.6	0.09	0.09	92.6	92.6	92.6	12000
1721766420	92.514	0.28	0.31	92.288	92.514	92.288	126000
1721677800	92.23	-0.33	-0.36	92.57	92.57	92.23	10000
1721420760	92.561	0.26	0.28	92.561	92.561	92.561	40000
1721334360	92.298	0	0.00	92.298	92.298	92.298	0
1721247960	92.298	0	0.00	92.298	92.298	92.298	0
1721161560	92.298	0	0.00	92.298	92.298	92.298	0
1721075160	92.298	0.28	0.31	92.298	92.298	92.298	54000
1720815960	92.016	0	0.00	92.016	92.016	92.016	0
1720729560	92.016	0.01	0.01	92.016	92.016	92.016	50000
1720643160	92.005	0	0.00	92.005	92.005	92.005	0
1720556760	92.005	0	0.00	92.005	92.005	92.005	43000
1720470360	92.005	0.14	0.15	92.005	92.005	92.005	20000
1720211220	91.868	0	0.00	91.868	91.868	91.868	0
1720124820	91.868	0.12	0.13	91.868	91.868	91.868	25000
1720038420	91.75	0	0.00	91.75	91.75	91.75	0
1719952020	91.75	0	0.00	91.75	91.75	91.75	0
1719865620	91.75	0	0.00	91.75	91.75	91.75	0
1719606420	91.75	0	0.00	91.75	91.75	91.75	0
1719520020	91.75	-0.2	-0.22	91.75	91.75	91.75	87000
1719433560	91.951	0	0.00	91.951	91.951	91.951	0
1719347160	91.951	0.15	0.17	91.951	91.951	91.951	6000
1719260760	91.799	0	0.00	91.799	91.799	91.799	0
1719001560	91.799	0	0.00	91.799	91.799	91.799	0
1718915160	91.799	0	0.00	91.799	91.799	91.799	5000
1718828760	91.799	0	0.00	91.799	91.799	91.799	0
1718742360	91.799	-0.41	-0.44	91.799	91.799	91.799	15000
1718656020	92.209	0	0.00	92.209	92.209	92.209	0
1718396820	92.209	0.85	0.93	92.209	92.209	92.209	17000
1718310420	91.359	0	0.00	91.359	91.359	91.359	0
1718224020	91.359	0	0.00	91.359	91.359	91.359	0
1718137620	91.359	0.15	0.16	91.359	91.359	91.359	10000
1718051220	91.209	-0.22	-0.24	91.146	91.209	91.146	110000
1717792020	91.433	0	0.00	91.433	91.433	91.433	0
1717705620	91.433	0	0.00	91.433	91.433	91.433	0
1717619220	91.433	0	0.00	91.433	91.433	91.433	0
1717532820	91.433	0	0.00	91.433	91.433	91.433	0
1717446420	91.433	0.09	0.10	91.359	91.433	91.359	80000
1717187220	91.339	0	0.00	91.339	91.339	91.339	0
1717100820	91.339	0	0.00	91.339	91.339	91.339	0
1717014420	91.339	-0.48	-0.52	91.339	91.339	91.339	27000
1716928020	91.815	0	0.00	91.815	91.815	91.815	0
1716841620	91.815	0	0.00	91.815	91.815	91.815	0
1716582420	91.815	0	0.00	91.815	91.815	91.815	0
1716496020	91.815	0.13	0.14	91.815	91.815	91.815	21000
1716409620	91.686	-0.09	-0.09	91.686	91.686	91.686	21000
1716323160	91.772	-0.06	-0.06	91.772	91.772	91.772	15000
1716236820	91.829	0	0.00	91.829	91.829	91.829	0
1715977620	91.829	0.15	0.17	91.829	91.829	91.829	50000
1715891220	91.676	0	0.00	91.676	91.676	91.676	0
1715804820	91.676	0	0.00	91.676	91.676	91.676	0
1715718420	91.676	0	0.00	91.676	91.676	91.676	0
1715632020	91.676	0	0.00	91.676	91.676	91.676	0
1715372820	91.676	0	0.00	91.676	91.676	91.676	0
1715286420	91.676	0	0.00	91.676	91.676	91.676	0
1715200020	91.676	0	0.00	91.676	91.676	91.676	0
1715113620	91.676	0	0.00	91.676	91.676	91.676	0
1715027220	91.676	0	0.00	91.676	91.676	91.676	0
1714768020	91.676	0	0.00	91.676	91.676	91.676	0
1714681620	91.676	0	0.00	91.676	91.676	91.676	0
1714508820	91.676	-0.05	-0.06	91.676	91.676	91.676	32000
1714422420	91.73	0	0.00	91.73	91.73	91.73	0
1714163220	91.73	0	0.00	91.73	91.73	91.73	0

Venerable High Yield Fun...

iPath Series B S&P 500 V...

Cohiba Minerals

Wuestenrot & Wuerttember...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions