UK markets open in 5 hours 25 minutes

Bayerische Motoren Werke Aktiengesellschaft (BAMXF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
78.25-1.55 (-1.94%)
At close: 12:26PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 202278.9078.9078.2578.2578.253,800
28 Jun 202279.8079.8079.8079.8079.801,400
27 Jun 202280.9080.9080.9080.9080.902,000
24 Jun 202278.7778.7778.7778.7778.77-
23 Jun 202278.7778.7778.7778.7778.771,700
22 Jun 202278.8078.8078.8078.8078.80-
21 Jun 202278.8078.8078.8078.8078.80-
17 Jun 202278.8078.8078.8078.8078.80200
16 Jun 202281.8581.8581.8581.8581.85100
15 Jun 202282.7083.0282.7083.0283.02200
14 Jun 202286.0086.0086.0086.0086.001,800
13 Jun 202286.0086.0086.0086.0086.00-
10 Jun 202286.0086.0086.0086.0086.001,100
09 Jun 202288.6988.6988.6988.6988.69200
08 Jun 202287.2587.2587.2587.2587.25100
07 Jun 202287.9087.9087.9087.9087.90-
06 Jun 202287.9087.9087.9087.9087.90-
03 Jun 202287.9087.9087.9087.9087.90-
02 Jun 202287.9087.9087.9087.9087.90-
01 Jun 202287.9087.9087.9087.9087.90200
31 May 202283.8483.8483.8483.8483.84-
27 May 202283.8483.8483.8483.8483.84-
26 May 202283.8483.8483.8483.8483.84800
25 May 202283.8483.8483.8483.8483.84600
24 May 202283.2083.2083.2083.2083.20200
23 May 202283.0583.2083.0583.2083.20500
20 May 202283.0083.0083.0083.0083.00-
19 May 202283.0083.0083.0083.0083.00100
18 May 202281.0081.0081.0081.0081.001,000
17 May 202281.0081.0081.0081.0081.00-
16 May 202281.0081.0081.0081.0081.001,300
13 May 202277.1377.1377.1377.1377.131,000
12 May 202277.1377.1377.1377.1377.13200
12 May 20226.101 Dividend
11 May 202285.9187.0885.9187.0880.98800
10 May 202283.0083.0083.0083.0077.18200
09 May 202283.0083.0083.0083.0077.18-
06 May 202283.0083.0083.0083.0077.18600
05 May 202283.7583.7583.0083.0077.18400
04 May 202281.8081.8081.8081.8076.07-
03 May 202281.8081.8081.8081.8076.07-
02 May 202281.8081.8081.7581.8076.071,400
29 Apr 202281.8081.8081.8081.8076.07500
28 Apr 202281.7782.5981.7782.5976.801,300
27 Apr 202280.2880.2880.2880.2874.66-
26 Apr 202283.3783.3780.2880.2874.663,700
25 Apr 202284.0084.0083.0383.0377.214,700
22 Apr 202285.0385.0385.0385.0379.07100
21 Apr 202284.3084.3084.3084.3078.39-
20 Apr 202284.3084.3084.3084.3078.39-
19 Apr 202284.2084.3084.2084.3078.39400
18 Apr 202283.0083.0083.0083.0077.18-
14 Apr 202283.0083.0083.0083.0077.18200
13 Apr 202282.7483.3082.7483.3077.461,400
12 Apr 202282.0082.0082.0082.0076.251,600
11 Apr 202283.0083.0083.0083.0077.18300
08 Apr 202284.0084.0083.0083.0077.18200
07 Apr 202283.5583.5583.5583.5577.704,400
06 Apr 202280.7580.7580.7580.7575.093,200
05 Apr 202289.3589.3589.3589.3583.09-
04 Apr 202289.3989.3989.3589.3583.091,100
01 Apr 202289.4089.4089.4089.4083.14-
31 Mar 202289.5589.5589.4089.4083.14300
30 Mar 202289.4490.5089.4490.5084.16400
29 Mar 202284.1084.1084.1084.1078.21-
28 Mar 202284.1084.1084.1084.1078.21100
25 Mar 202284.2584.2584.2584.2578.35600
24 Mar 202284.2584.2584.2584.2578.35-
23 Mar 202284.2584.2584.2584.2578.35100
22 Mar 202283.4683.4683.4683.4677.61400
21 Mar 202287.3987.3983.4683.4677.61200
18 Mar 202283.0983.0983.0983.0977.27-
17 Mar 202283.0983.0983.0983.0977.27100
16 Mar 202287.5687.5687.5687.5681.43100
15 Mar 202281.3581.3581.3581.3575.6523,100
14 Mar 202276.5076.5076.5076.5071.14200
11 Mar 202276.5076.5076.5076.5071.144,700
10 Mar 202276.5076.5076.5076.5071.14100
09 Mar 202280.9084.9480.9084.9478.991,400
08 Mar 202280.0081.9980.0081.9976.253,000
07 Mar 202280.0080.0080.0080.0074.402,800
04 Mar 202281.4481.4480.0080.0074.401,000
03 Mar 202287.2587.2585.0085.0079.041,500
02 Mar 202290.0090.0087.1387.1381.03700
01 Mar 202290.6391.0490.6391.0484.661,000
28 Feb 202294.2694.2694.2694.2687.66100
25 Feb 202298.88100.0598.88100.0593.041,600
24 Feb 202292.5095.8892.5093.4186.87500
23 Feb 2022102.58102.58102.58102.5895.39-
22 Feb 2022101.15102.58101.15102.5895.39700
18 Feb 2022107.87107.87107.87107.87100.31-
17 Feb 2022107.87107.87107.87107.87100.31-
16 Feb 2022107.87107.87107.87107.87100.31100
15 Feb 2022107.87107.87107.87107.87100.31100
14 Feb 2022102.00102.00102.00102.0094.85-
11 Feb 2022102.00102.00102.00102.0094.85-
10 Feb 2022102.00102.00102.00102.0094.85-
09 Feb 2022102.00102.00102.00102.0094.85-
08 Feb 2022102.00102.00102.00102.0094.851,400
07 Feb 2022103.95103.95103.95103.9596.67-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...