Bayerische Motoren Werke Aktiengesellschaft (BAMXF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1 |
| 16 Apr 2024 | 118.22 | 118.22 | 118.22 | 118.22 | 118.22 | - |
| 15 Apr 2024 | 118.22 | 118.22 | 118.22 | 118.22 | 118.22 | 600 |
| 12 Apr 2024 | 117.34 | 117.34 | 115.94 | 115.94 | 115.94 | 1,000 |
| 11 Apr 2024 | 120.25 | 120.25 | 118.89 | 118.89 | 118.89 | 500 |
| 10 Apr 2024 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | - |
| 09 Apr 2024 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | - |
| 08 Apr 2024 | 122.50 | 123.75 | 122.50 | 123.75 | 123.75 | 900 |
| 05 Apr 2024 | 123.14 | 123.14 | 123.14 | 123.14 | 123.14 | - |
| 04 Apr 2024 | 123.14 | 123.14 | 123.14 | 123.14 | 123.14 | 100 |
| 03 Apr 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | - |
| 02 Apr 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | - |
| 01 Apr 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | - |
| 28 Mar 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | 1,600 |
| 27 Mar 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | - |
| 26 Mar 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | - |
| 25 Mar 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | 200 |
| 22 Mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 21 Mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 20 Mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 19 Mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 18 Mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 100 |
| 15 Mar 2024 | 116.00 | 116.00 | 115.50 | 115.50 | 115.50 | 500 |
| 14 Mar 2024 | 116.50 | 116.50 | 115.00 | 115.00 | 115.00 | 600 |
| 13 Mar 2024 | 120.11 | 120.11 | 120.11 | 120.11 | 120.11 | - |
| 12 Mar 2024 | 120.25 | 120.25 | 120.11 | 120.11 | 120.11 | 600 |
| 11 Mar 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | 100 |
| 08 Mar 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | - |
| 07 Mar 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | - |
| 06 Mar 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | - |
| 05 Mar 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | - |
| 04 Mar 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | 200 |
| 01 Mar 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | - |
| 29 Feb 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | - |
| 28 Feb 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | - |
| 27 Feb 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | - |
| 26 Feb 2024 | 115.75 | 116.75 | 115.52 | 116.75 | 116.75 | 1,400 |
| 23 Feb 2024 | 114.50 | 115.50 | 114.50 | 115.50 | 115.50 | 400 |
| 22 Feb 2024 | 114.50 | 114.50 | 114.00 | 114.00 | 114.00 | 200 |
| 21 Feb 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | - |
| 20 Feb 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | - |
| 16 Feb 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | - |
| 15 Feb 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | 2,500 |
| 14 Feb 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 300 |
| 13 Feb 2024 | 108.95 | 109.25 | 108.95 | 109.25 | 109.25 | 300 |
| 12 Feb 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
| 09 Feb 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 300 |
| 08 Feb 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
| 07 Feb 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
| 06 Feb 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
| 05 Feb 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | 300 |
| 02 Feb 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | 400 |
| 01 Feb 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 300 |
| 31 Jan 2024 | 105.50 | 105.50 | 104.50 | 104.50 | 104.50 | 252,100 |
| 30 Jan 2024 | 101.58 | 101.58 | 101.58 | 101.58 | 101.58 | - |
| 29 Jan 2024 | 101.58 | 101.58 | 101.58 | 101.58 | 101.58 | 500 |
| 26 Jan 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 255,100 |
| 25 Jan 2024 | 100.00 | 101.50 | 100.00 | 101.50 | 101.50 | 267,000 |
| 24 Jan 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 400 |
| 23 Jan 2024 | 102.03 | 102.03 | 102.03 | 102.03 | 102.03 | 6,100 |
| 22 Jan 2024 | 103.00 | 103.00 | 101.60 | 101.60 | 101.60 | 400 |
| 19 Jan 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
| 18 Jan 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | 200 |
| 17 Jan 2024 | 101.50 | 101.50 | 99.85 | 99.85 | 99.85 | 1,700 |
| 16 Jan 2024 | 104.00 | 104.00 | 103.88 | 103.88 | 103.88 | 500 |
| 12 Jan 2024 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | 300 |
| 11 Jan 2024 | 108.40 | 108.40 | 107.55 | 107.55 | 107.55 | 400 |
| 10 Jan 2024 | 111.22 | 111.22 | 111.22 | 111.22 | 111.22 | 200 |
| 09 Jan 2024 | 110.25 | 110.25 | 109.00 | 109.00 | 109.00 | 200 |
| 08 Jan 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - |
| 05 Jan 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - |
| 04 Jan 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - |
| 03 Jan 2024 | 107.61 | 108.60 | 107.61 | 108.60 | 108.60 | 1,400 |
| 02 Jan 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | 200 |
| 29 Dec 2023 | 111.50 | 111.50 | 111.29 | 111.29 | 111.29 | 300 |
| 28 Dec 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 200 |
| 27 Dec 2023 | 111.65 | 111.65 | 111.25 | 111.25 | 111.25 | 1,800 |
| 26 Dec 2023 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | 100 |
| 22 Dec 2023 | 110.35 | 111.60 | 109.55 | 111.60 | 111.60 | 400 |
| 21 Dec 2023 | 110.00 | 110.00 | 109.50 | 109.50 | 109.50 | 300 |
| 20 Dec 2023 | 111.12 | 111.12 | 111.12 | 111.12 | 111.12 | - |
| 19 Dec 2023 | 111.12 | 111.12 | 111.12 | 111.12 | 111.12 | - |
| 18 Dec 2023 | 111.12 | 111.12 | 111.12 | 111.12 | 111.12 | 100 |
| 15 Dec 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 200 |
| 14 Dec 2023 | 112.88 | 112.88 | 112.88 | 112.88 | 112.88 | 500 |
| 13 Dec 2023 | 109.00 | 109.00 | 107.96 | 107.96 | 107.96 | 500 |
| 12 Dec 2023 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
| 11 Dec 2023 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
| 08 Dec 2023 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
| 07 Dec 2023 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
| 06 Dec 2023 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
| 05 Dec 2023 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 300 |
| 04 Dec 2023 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - |
| 01 Dec 2023 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - |
| 30 Nov 2023 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - |
| 29 Nov 2023 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - |
| 28 Nov 2023 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | 1,000 |
| 27 Nov 2023 | 102.00 | 102.50 | 98.75 | 98.75 | 98.75 | 1,900 |
| 24 Nov 2023 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
| 22 Nov 2023 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.