Bayerische Motoren Werke Aktiengesellschaft (BAMXF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:50PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 113.50 | 117.91 | 113.50 | 117.91 | 117.91 | 300 |
| Apr 24, 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | 300 |
| Apr 23, 2024 | 113.39 | 113.39 | 113.39 | 113.39 | 113.39 | 200 |
| Apr 22, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| Apr 19, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 800 |
| Apr 18, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| Apr 17, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 300 |
| Apr 16, 2024 | 118.22 | 118.22 | 118.22 | 118.22 | 118.22 | - |
| Apr 15, 2024 | 118.22 | 118.22 | 118.22 | 118.22 | 118.22 | 600 |
| Apr 12, 2024 | 117.34 | 117.34 | 115.94 | 115.94 | 115.94 | 1,000 |
| Apr 11, 2024 | 120.25 | 120.25 | 118.89 | 118.89 | 118.89 | 500 |
| Apr 10, 2024 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | - |
| Apr 09, 2024 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | - |
| Apr 08, 2024 | 122.50 | 123.75 | 122.50 | 123.75 | 123.75 | 900 |
| Apr 05, 2024 | 123.14 | 123.14 | 123.14 | 123.14 | 123.14 | - |
| Apr 04, 2024 | 123.14 | 123.14 | 123.14 | 123.14 | 123.14 | 100 |
| Apr 03, 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | - |
| Apr 02, 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | - |
| Apr 01, 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | - |
| Mar 28, 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | 1,600 |
| Mar 27, 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | - |
| Mar 26, 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | - |
| Mar 25, 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | 200 |
| Mar 22, 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| Mar 21, 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| Mar 20, 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| Mar 19, 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| Mar 18, 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 100 |
| Mar 15, 2024 | 116.00 | 116.00 | 115.50 | 115.50 | 115.50 | 500 |
| Mar 14, 2024 | 116.50 | 116.50 | 115.00 | 115.00 | 115.00 | 600 |
| Mar 13, 2024 | 120.11 | 120.11 | 120.11 | 120.11 | 120.11 | - |
| Mar 12, 2024 | 120.25 | 120.25 | 120.11 | 120.11 | 120.11 | 600 |
| Mar 11, 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | 100 |
| Mar 08, 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | - |
| Mar 07, 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | - |
| Mar 06, 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | - |
| Mar 05, 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | - |
| Mar 04, 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | 200 |
| Mar 01, 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | - |
| Feb 29, 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | - |
| Feb 28, 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | - |
| Feb 27, 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | - |
| Feb 26, 2024 | 115.75 | 116.75 | 115.52 | 116.75 | 116.75 | 1,400 |
| Feb 23, 2024 | 114.50 | 115.50 | 114.50 | 115.50 | 115.50 | 400 |
| Feb 22, 2024 | 114.50 | 114.50 | 114.00 | 114.00 | 114.00 | 200 |
| Feb 21, 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | - |
| Feb 20, 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | - |
| Feb 16, 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | - |
| Feb 15, 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | 2,500 |
| Feb 14, 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 300 |
| Feb 13, 2024 | 108.95 | 109.25 | 108.95 | 109.25 | 109.25 | 300 |
| Feb 12, 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
| Feb 09, 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 300 |
| Feb 08, 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
| Feb 07, 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
| Feb 06, 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
| Feb 05, 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | 300 |
| Feb 02, 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | 400 |
| Feb 01, 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 300 |
| Jan 31, 2024 | 105.50 | 105.50 | 104.50 | 104.50 | 104.50 | 252,100 |
| Jan 30, 2024 | 101.58 | 101.58 | 101.58 | 101.58 | 101.58 | - |
| Jan 29, 2024 | 101.58 | 101.58 | 101.58 | 101.58 | 101.58 | 500 |
| Jan 26, 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 255,100 |
| Jan 25, 2024 | 100.00 | 101.50 | 100.00 | 101.50 | 101.50 | 267,000 |
| Jan 24, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 400 |
| Jan 23, 2024 | 102.03 | 102.03 | 102.03 | 102.03 | 102.03 | 6,100 |
| Jan 22, 2024 | 103.00 | 103.00 | 101.60 | 101.60 | 101.60 | 400 |
| Jan 19, 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
| Jan 18, 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | 200 |
| Jan 17, 2024 | 101.50 | 101.50 | 99.85 | 99.85 | 99.85 | 1,700 |
| Jan 16, 2024 | 104.00 | 104.00 | 103.88 | 103.88 | 103.88 | 500 |
| Jan 12, 2024 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | 300 |
| Jan 11, 2024 | 108.40 | 108.40 | 107.55 | 107.55 | 107.55 | 400 |
| Jan 10, 2024 | 111.22 | 111.22 | 111.22 | 111.22 | 111.22 | 200 |
| Jan 09, 2024 | 110.25 | 110.25 | 109.00 | 109.00 | 109.00 | 200 |
| Jan 08, 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - |
| Jan 05, 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - |
| Jan 04, 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - |
| Jan 03, 2024 | 107.61 | 108.60 | 107.61 | 108.60 | 108.60 | 1,400 |
| Jan 02, 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | 200 |
| Dec 29, 2023 | 111.50 | 111.50 | 111.29 | 111.29 | 111.29 | 300 |
| Dec 28, 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 200 |
| Dec 27, 2023 | 111.65 | 111.65 | 111.25 | 111.25 | 111.25 | 1,800 |
| Dec 26, 2023 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | 100 |
| Dec 22, 2023 | 110.35 | 111.60 | 109.55 | 111.60 | 111.60 | 400 |
| Dec 21, 2023 | 110.00 | 110.00 | 109.50 | 109.50 | 109.50 | 300 |
| Dec 20, 2023 | 111.12 | 111.12 | 111.12 | 111.12 | 111.12 | - |
| Dec 19, 2023 | 111.12 | 111.12 | 111.12 | 111.12 | 111.12 | - |
| Dec 18, 2023 | 111.12 | 111.12 | 111.12 | 111.12 | 111.12 | 100 |
| Dec 15, 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 200 |
| Dec 14, 2023 | 112.88 | 112.88 | 112.88 | 112.88 | 112.88 | 500 |
| Dec 13, 2023 | 109.00 | 109.00 | 107.96 | 107.96 | 107.96 | 500 |
| Dec 12, 2023 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
| Dec 11, 2023 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
| Dec 08, 2023 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
| Dec 07, 2023 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
| Dec 06, 2023 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
| Dec 05, 2023 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 300 |
| Dec 04, 2023 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - |
| Dec 01, 2023 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.