Bayerische Motoren Werke Aktiengesellschaft (BAMXF)
OTCMKTS
· Delayed Price · Currency is USD
71.80
-0.20 (-0.28%)
Nov 21, 2024, 9:30 AM EST
BAMXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 71.80 | 71.80 | 71.13 | 71.13 | 71.13 | -1.20% | 1,379 |
| Nov 20, 2024 | 72.46 | 72.46 | 70.60 | 72.00 | 72.00 | -1.97% | 4,341 |
| Nov 19, 2024 | 73.51 | 73.51 | 73.45 | 73.45 | 73.45 | -0.08% | 519 |
| Nov 18, 2024 | 70.60 | 73.51 | 70.60 | 73.51 | 73.51 | 3.75% | 858 |
| Nov 15, 2024 | 69.55 | 72.65 | 69.55 | 70.86 | 70.86 | 1.45% | 3,948 |
| Nov 14, 2024 | 68.86 | 72.76 | 68.86 | 69.85 | 69.85 | -0.43% | 2,160 |
| Nov 13, 2024 | 71.00 | 71.00 | 69.32 | 70.15 | 70.15 | -0.98% | 6,636 |
| Nov 12, 2024 | 72.10 | 72.97 | 70.78 | 70.84 | 70.84 | -3.43% | 8,667 |
| Nov 11, 2024 | 72.62 | 73.36 | 72.14 | 73.36 | 73.36 | -2.01% | 2,152 |
| Nov 8, 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | -0.45% | 2,508 |
| Nov 7, 2024 | 77.61 | 77.61 | 73.36 | 75.20 | 75.20 | 2.44% | 6,094 |
| Nov 6, 2024 | 74.59 | 74.59 | 71.56 | 73.41 | 73.41 | -5.88% | 4,406 |
| Nov 5, 2024 | 79.57 | 80.00 | 78.00 | 78.00 | 78.00 | - | 1,122 |
| Nov 4, 2024 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | -0.64% | 3,125 |
| Nov 1, 2024 | 78.30 | 78.50 | 78.30 | 78.50 | 78.50 | 0.22% | 406 |
| Oct 31, 2024 | 80.55 | 80.55 | 78.33 | 78.33 | 78.33 | -0.85% | 1,684 |
| Oct 30, 2024 | 78.75 | 79.00 | 78.75 | 79.00 | 79.00 | -3.20% | 1,392 |
| Oct 29, 2024 | 78.68 | 81.61 | 78.68 | 81.61 | 81.61 | -2.15% | 1,765 |
| Oct 28, 2024 | 80.57 | 83.40 | 80.57 | 83.40 | 83.40 | 4.26% | 8,357 |
| Oct 25, 2024 | 84.31 | 84.31 | 79.99 | 79.99 | 79.99 | -2.45% | 809 |
| Oct 24, 2024 | 81.71 | 82.00 | 81.71 | 82.00 | 82.00 | 1.41% | 1,640 |
| Oct 23, 2024 | 79.51 | 80.86 | 79.51 | 80.86 | 80.86 | 1.33% | 2,470 |
| Oct 22, 2024 | 79.62 | 79.85 | 79.62 | 79.80 | 79.80 | -2.33% | 661 |
| Oct 21, 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - | 212 |
| Oct 18, 2024 | 79.95 | 81.70 | 79.95 | 81.70 | 81.70 | 1.18% | 5,369 |
| Oct 17, 2024 | 80.60 | 82.50 | 80.00 | 80.75 | 80.75 | -0.81% | 1,619 |
| Oct 16, 2024 | 81.41 | 81.41 | 81.41 | 81.41 | 81.41 | - | 86 |
| Oct 15, 2024 | 79.25 | 81.41 | 79.25 | 81.41 | 81.41 | -2.46% | 1,216 |
| Oct 14, 2024 | 83.88 | 83.88 | 81.76 | 83.46 | 83.46 | 2.04% | 1,030 |
| Oct 11, 2024 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | - | 260 |
| Oct 10, 2024 | 84.72 | 84.72 | 81.79 | 81.79 | 81.79 | -3.47% | 620 |
| Oct 9, 2024 | 82.89 | 84.73 | 82.89 | 84.73 | 84.73 | 2.98% | 1,704 |
| Oct 8, 2024 | 81.73 | 83.33 | 81.73 | 82.28 | 82.28 | -3.68% | 1,499 |
| Oct 7, 2024 | 86.00 | 86.93 | 85.43 | 85.43 | 85.43 | -0.33% | 666 |
| Oct 4, 2024 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | - | 221 |
| Oct 3, 2024 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | - | 58 |
| Oct 2, 2024 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | -3.17% | 268 |
| Oct 1, 2024 | 88.52 | 88.52 | 88.52 | 88.52 | 88.52 | - | 24 |
| Sep 30, 2024 | 86.91 | 89.00 | 86.91 | 88.52 | 88.52 | -4.56% | 1,489 |
| Sep 27, 2024 | 87.91 | 92.75 | 87.91 | 92.75 | 92.75 | 9.12% | 718 |
| Sep 26, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 70 |
| Sep 25, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 66 |
| Sep 24, 2024 | 86.92 | 86.92 | 85.00 | 85.00 | 85.00 | 3.26% | 1,214 |
| Sep 23, 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | -0.52% | 183 |
| Sep 20, 2024 | 80.25 | 82.75 | 80.25 | 82.75 | 82.75 | -2.42% | 734 |
| Sep 19, 2024 | 83.87 | 84.81 | 83.87 | 84.81 | 84.81 | 2.24% | 1,120 |
| Sep 18, 2024 | 81.95 | 83.40 | 80.77 | 82.95 | 82.95 | 3.04% | 3,777 |
| Sep 17, 2024 | 82.00 | 82.00 | 80.50 | 80.50 | 80.50 | -0.27% | 3,712 |
| Sep 16, 2024 | 80.54 | 80.72 | 79.00 | 80.72 | 80.72 | -0.49% | 6,492 |
| Sep 13, 2024 | 81.09 | 81.12 | 81.09 | 81.12 | 81.12 | 0.88% | 582 |
| Sep 12, 2024 | 77.21 | 80.41 | 77.21 | 80.41 | 80.41 | 3.16% | 1,012 |
| Sep 11, 2024 | 78.46 | 78.46 | 77.59 | 77.95 | 77.95 | 1.10% | 84,161 |
| Sep 10, 2024 | 76.51 | 77.98 | 76.51 | 77.10 | 77.10 | -11.43% | 1,133,408 |
| Sep 9, 2024 | 85.50 | 87.39 | 85.50 | 87.05 | 87.05 | -0.59% | 702 |
| Sep 6, 2024 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | -2.15% | 128 |
| Sep 5, 2024 | 89.49 | 89.49 | 89.49 | 89.49 | 89.49 | -3.69% | 541 |
| Sep 4, 2024 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | - | 35 |
| Sep 3, 2024 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | - | 142 |
| Aug 30, 2024 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | -1.25% | 159 |
| Aug 29, 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - | 6 |
| Aug 28, 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - | 14 |
| Aug 27, 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - | 11 |
| Aug 26, 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - | 58 |
| Aug 23, 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | 1.08% | 822 |
| Aug 22, 2024 | 93.09 | 93.09 | 93.09 | 93.09 | 93.09 | - | 59 |
| Aug 21, 2024 | 93.09 | 93.09 | 93.09 | 93.09 | 93.09 | - | 18 |
| Aug 20, 2024 | 93.09 | 93.09 | 93.09 | 93.09 | 93.09 | - | 235 |
| Aug 19, 2024 | 93.09 | 93.09 | 93.09 | 93.09 | 93.09 | 3.46% | 354 |
| Aug 16, 2024 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | 4.62% | 146 |
| Aug 15, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 148 |
| Aug 14, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 66 |
| Aug 13, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -0.16% | 204,384 |
| Aug 12, 2024 | 86.07 | 87.00 | 86.07 | 86.14 | 86.14 | 0.08% | 923 |
| Aug 9, 2024 | 86.07 | 86.07 | 86.07 | 86.07 | 86.07 | -1.16% | 612 |
| Aug 8, 2024 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | - | 90 |
| Aug 7, 2024 | 88.10 | 88.10 | 87.08 | 87.08 | 87.08 | -1.19% | 1,819 |
| Aug 6, 2024 | 88.90 | 88.90 | 88.13 | 88.13 | 88.13 | -0.98% | 1,040 |
| Aug 5, 2024 | 87.64 | 89.00 | 87.64 | 89.00 | 89.00 | 1.59% | 1,230 |
| Aug 2, 2024 | 87.61 | 87.61 | 87.61 | 87.61 | 87.61 | -3.62% | 5,403 |
| Aug 1, 2024 | 90.22 | 90.90 | 90.22 | 90.90 | 90.90 | -2.12% | 242 |
| Jul 31, 2024 | 92.87 | 92.87 | 92.87 | 92.87 | 92.87 | 1.16% | 127 |
| Jul 30, 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | -4.71% | 1,007 |
| Jul 29, 2024 | 94.77 | 96.34 | 94.77 | 96.34 | 96.34 | -0.61% | 1,120 |
| Jul 26, 2024 | 96.93 | 96.93 | 96.93 | 96.93 | 96.93 | 0.62% | 180 |
| Jul 25, 2024 | 96.33 | 96.33 | 96.33 | 96.33 | 96.33 | - | 74 |
| Jul 24, 2024 | 96.33 | 96.33 | 96.33 | 96.33 | 96.33 | - | 25 |
| Jul 23, 2024 | 96.33 | 96.33 | 96.33 | 96.33 | 96.33 | 0.58% | 1,054 |
| Jul 22, 2024 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | - | 129 |
| Jul 19, 2024 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | - | 130 |
| Jul 18, 2024 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | - | 30 |
| Jul 17, 2024 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | - | 174 |
| Jul 16, 2024 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | - | 41 |
| Jul 15, 2024 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | - | 8,456 |
| Jul 12, 2024 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | - | 170 |
| Jul 11, 2024 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | - | 64 |
| Jul 10, 2024 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | -0.82% | 158 |
| Jul 9, 2024 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | - | 65 |
| Jul 8, 2024 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | 2.13% | 504 |
| Jul 5, 2024 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | - | 37 |
| Jul 3, 2024 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | - | - |