Bayerische Motoren Werke Aktiengesellschaft (BAMXF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Time period:
10 Oct 2023 - 10 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Oct 2024 | 84.72 | 84.72 | 84.72 | 84.72 | 84.72 | 108 |
| 09 Oct 2024 | 82.89 | 84.73 | 82.89 | 84.73 | 84.73 | 1,700 |
| 08 Oct 2024 | 81.73 | 83.33 | 81.73 | 82.28 | 82.28 | 1,500 |
| 07 Oct 2024 | 86.00 | 86.93 | 85.43 | 85.43 | 85.43 | 700 |
| 04 Oct 2024 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | - |
| 03 Oct 2024 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | - |
| 02 Oct 2024 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | 300 |
| 01 Oct 2024 | 88.52 | 88.52 | 88.52 | 88.52 | 88.52 | 100 |
| 30 Sept 2024 | 86.91 | 89.00 | 86.91 | 88.52 | 88.52 | 1,500 |
| 27 Sept 2024 | 87.91 | 92.75 | 87.91 | 92.75 | 92.75 | 700 |
| 26 Sept 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 25 Sept 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 24 Sept 2024 | 86.92 | 86.92 | 85.00 | 85.00 | 85.00 | 1,200 |
| 23 Sept 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | 200 |
| 20 Sept 2024 | 80.25 | 82.75 | 80.25 | 82.75 | 82.75 | 700 |
| 19 Sept 2024 | 83.87 | 84.81 | 83.87 | 84.81 | 84.81 | 1,100 |
| 18 Sept 2024 | 81.95 | 83.40 | 80.77 | 82.95 | 82.95 | 3,800 |
| 17 Sept 2024 | 82.00 | 82.00 | 80.50 | 80.50 | 80.50 | 3,700 |
| 16 Sept 2024 | 80.54 | 80.72 | 79.00 | 80.72 | 80.72 | 6,500 |
| 13 Sept 2024 | 81.09 | 81.12 | 81.09 | 81.12 | 81.12 | 600 |
| 12 Sept 2024 | 77.21 | 80.41 | 77.21 | 80.41 | 80.41 | 1,000 |
| 11 Sept 2024 | 78.46 | 78.46 | 77.59 | 77.95 | 77.95 | 84,200 |
| 10 Sept 2024 | 76.51 | 77.98 | 76.51 | 77.10 | 77.10 | 1,133,400 |
| 09 Sept 2024 | 85.50 | 87.39 | 85.50 | 87.05 | 87.05 | 700 |
| 06 Sept 2024 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | 100 |
| 05 Sept 2024 | 89.49 | 89.49 | 89.49 | 89.49 | 89.49 | 500 |
| 04 Sept 2024 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | - |
| 03 Sept 2024 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | - |
| 30 Aug 2024 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | 200 |
| 29 Aug 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
| 28 Aug 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
| 27 Aug 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
| 26 Aug 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
| 23 Aug 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | 800 |
| 22 Aug 2024 | 93.09 | 93.09 | 93.09 | 93.09 | 93.09 | - |
| 21 Aug 2024 | 93.09 | 93.09 | 93.09 | 93.09 | 93.09 | 100 |
| 20 Aug 2024 | 93.09 | 93.09 | 93.09 | 93.09 | 93.09 | - |
| 19 Aug 2024 | 93.09 | 93.09 | 93.09 | 93.09 | 93.09 | 400 |
| 16 Aug 2024 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | 100 |
| 15 Aug 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| 14 Aug 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| 13 Aug 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 204,400 |
| 12 Aug 2024 | 86.07 | 87.00 | 86.07 | 86.14 | 86.14 | 900 |
| 09 Aug 2024 | 86.07 | 86.07 | 86.07 | 86.07 | 86.07 | 600 |
| 08 Aug 2024 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | - |
| 07 Aug 2024 | 88.10 | 88.10 | 87.08 | 87.08 | 87.08 | 1,800 |
| 06 Aug 2024 | 88.90 | 88.90 | 88.13 | 88.13 | 88.13 | 1,000 |
| 05 Aug 2024 | 87.64 | 89.00 | 87.64 | 89.00 | 89.00 | 1,200 |
| 02 Aug 2024 | 87.61 | 87.61 | 87.61 | 87.61 | 87.61 | 5,400 |
| 01 Aug 2024 | 90.22 | 90.90 | 90.22 | 90.90 | 90.90 | 200 |
| 31 Jul 2024 | 92.87 | 92.87 | 92.87 | 92.87 | 92.87 | 100 |
| 30 Jul 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | 1,000 |
| 29 Jul 2024 | 94.77 | 96.34 | 94.77 | 96.34 | 96.34 | 1,100 |
| 26 Jul 2024 | 96.93 | 96.93 | 96.93 | 96.93 | 96.93 | 200 |
| 25 Jul 2024 | 96.33 | 96.33 | 96.33 | 96.33 | 96.33 | - |
| 24 Jul 2024 | 96.33 | 96.33 | 96.33 | 96.33 | 96.33 | - |
| 23 Jul 2024 | 96.33 | 96.33 | 96.33 | 96.33 | 96.33 | 1,100 |
| 22 Jul 2024 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | - |
| 19 Jul 2024 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | - |
| 18 Jul 2024 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | - |
| 17 Jul 2024 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | - |
| 16 Jul 2024 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | - |
| 15 Jul 2024 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | 8,500 |
| 12 Jul 2024 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | - |
| 11 Jul 2024 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | 100 |
| 10 Jul 2024 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | 200 |
| 09 Jul 2024 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | - |
| 08 Jul 2024 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | 500 |
| 05 Jul 2024 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | - |
| 03 Jul 2024 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | - |
| 02 Jul 2024 | 94.07 | 95.08 | 94.05 | 94.55 | 94.55 | 700 |
| 01 Jul 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 28 Jun 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 500 |
| 27 Jun 2024 | 92.17 | 92.17 | 92.17 | 92.17 | 92.17 | 200 |
| 26 Jun 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 200 |
| 25 Jun 2024 | 94.65 | 94.65 | 94.65 | 94.65 | 94.65 | 1,100 |
| 24 Jun 2024 | 94.65 | 94.65 | 94.65 | 94.65 | 94.65 | 200 |
| 21 Jun 2024 | 91.75 | 91.75 | 91.75 | 91.75 | 91.75 | 100 |
| 20 Jun 2024 | 94.63 | 94.63 | 94.63 | 94.63 | 94.63 | 300 |
| 18 Jun 2024 | 93.89 | 93.89 | 93.89 | 93.89 | 93.89 | 100 |
| 17 Jun 2024 | 94.62 | 94.62 | 94.62 | 94.62 | 94.62 | - |
| 14 Jun 2024 | 94.62 | 94.62 | 94.62 | 94.62 | 94.62 | 200 |
| 13 Jun 2024 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | - |
| 12 Jun 2024 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | 300 |
| 11 Jun 2024 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | - |
| 10 Jun 2024 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | - |
| 07 Jun 2024 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | - |
| 06 Jun 2024 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | 500 |
| 05 Jun 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | - |
| 04 Jun 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | - |
| 03 Jun 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | 600 |
| 31 May 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 30 May 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 100 |
| 29 May 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 100 |
| 28 May 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 200 |
| 24 May 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 100 |
| 23 May 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 22 May 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 200 |
| 21 May 2024 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | 400 |
| 20 May 2024 | 103.81 | 103.81 | 103.81 | 103.81 | 103.81 | 200 |
| *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.