Other US listings · BMWKY · stock
Bayerische Motoren Werke AG/ADR (BMWKY) stock price history
Every Other US listings trading session of Bayerische Motoren Werke AG/ADR from Dec 29, 2009 to Jul 17, 2026: 4,162 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BMWKY adjusted close, 2009 to 2026
- $35.59
- All time high, 2025
- $35.71
- 52 week high, $21.66 low
- 4,162
- Daily sessions since 2009
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
BMWKY key facts
- Bayerische Motoren Werke AG/ADR (BMWKY) closed at $22.30 on Jul 17, 2026 on Other US listings.
- BMWKY's all time high close is $35.59, set on Dec 9, 2025; its all time low close is $6.29 on Feb 12, 2010.
- BMWKY's 52 week range is $21.66 to $35.71.
- BMWKY returned -27.3% over the year to Jul 17, 2026 and -7.9% over five years.
- Over ten years BMWKY returned +38%, +3.3% a year compounded.
- BMWKY's deepest drawdown was -62.6% from Jan 22, 2018 to Mar 19, 2020.
- DataCedar holds 4,162 daily sessions of BMWKY history from Dec 29, 2009, adjusted for splits and dividends, served by the API under a key.
BMWKY price chart, 2009 to 2026
BMWKY returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.3% |
| 3 months | -28.2% |
| 6 months | -31.3% |
| Year to date | -35.4% |
| 1 year | -27.3% |
| 3 years | -34.1% |
| 5 years | -7.9% |
| 10 years | +38.0% |
| Since Dec 29, 2009 | +202.5% |
| Compound annual growth, 16.5 years | +6.9% |
BMWKY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $35.59 on Dec 9, 2025
- All time low close
- $6.29 on Feb 12, 2010
- 52 week high
- $35.71 on Dec 9, 2025
- 52 week low
- $21.66 on Jun 30, 2026
- Deepest drawdown
- -62.6% from Jan 22, 2018 to Mar 19, 2020, recovered Mar 17, 2021
- Best single session
- +14.1% on Mar 24, 2020
- Worst single session
- -15.7% on Mar 16, 2020
- Volatility, 1 year annualised
- 30.6%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2009
- 3.0×
- Best calendar year
- 2010, +73%
- Worst calendar year
- 2024, -22%
BMWKY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Dec 29, 2009; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $35.21 | $35.59 | $21.66 | $22.30 | -35.2% | 18.1M | 135 |
| 2025 | $24.04 | $35.71 | $20.37 | $34.40 | +40.7% | 15.6M | 250 |
| 2024 | $31.29 | $35.13 | $20.59 | $24.45 | -22.1% | 27.7M | 252 |
| 2023 | $23.64 | $34.75 | $23.40 | $31.39 | +36.0% | 16.5M | 250 |
| 2022 | $24.74 | $27.49 | $17.33 | $23.08 | -4.3% | 25.5M | 251 |
| 2021 | $21.09 | $28.60 | $19.49 | $24.10 | +16.4% | 13.7M | 252 |
| 2020 | $18.60 | $21.56 | $8.91 | $20.70 | +13.6% | 20.8M | 253 |
| 2019 | $16.71 | $19.18 | $14.52 | $18.22 | +5.9% | 22.6M | 252 |
| 2018 | $20.90 | $24.09 | $16.62 | $17.21 | -18.6% | 22.4M | 251 |
| 2017 | $18.44 | $21.42 | $16.99 | $21.14 | +16.3% | 15.2M | 251 |
| 2016 | $18.88 | $18.92 | $13.86 | $18.17 | -7.2% | 24.1M | 252 |
| 2015 | $19.29 | $23.78 | $15.65 | $19.59 | +0.6% | 20.6M | 252 |
| 2014 | $20.37 | $23.63 | $17.74 | $19.48 | -6.9% | 14.8M | 252 |
| 2013 | $17.09 | $20.94 | $14.08 | $20.92 | +25.4% | 10.3M | 252 |
| 2012 | $11.73 | $16.69 | $11.16 | $16.69 | +51.9% | 16M | 250 |
| 2011 | $12.98 | $17.44 | $9.45 | $10.98 | -13.0% | 39.1M | 252 |
| 2010 | $7.44 | $13.78 | $6.14 | $12.62 | +73.2% | 24.3M | 252 |
| 2009 | $7.33 | $7.38 | $7.27 | $7.29 | n/a | 22.4K | 3 |
BMWKY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $22.30 | +2.5% |
| June 2026 | $21.75 | -24.9% |
| May 2026 | $28.97 | +0.4% |
| April 2026 | $28.84 | +0.1% |
| March 2026 | $28.81 | -13.5% |
| February 2026 | $33.30 | +2.1% |
| January 2026 | $32.63 | -5.1% |
| December 2025 | $34.40 | +6.7% |
| November 2025 | $32.25 | +10.2% |
| October 2025 | $29.27 | -7.3% |
| September 2025 | $31.56 | -4.5% |
| August 2025 | $33.04 | +9.6% |
About the BMWKY data
Daily bars. 4,162 sessions from Dec 29, 2009 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 29, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BMWKY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
BMWKY share price history
