Bayerische Motoren Werke Aktiengesellschaft (BAMXF)
OTCMKTS
· Delayed Price · Currency is USD
84.26
-7.74 (-8.41%)
May 15, 2025, 11:48 AM EDT
BAMXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 91.00 | 92.00 | 91.00 | 92.00 | 92.00 | -1.18% | 3,399 |
| May 13, 2025 | 93.10 | 93.10 | 93.10 | 93.10 | 88.47 | 2.82% | 370 |
| May 12, 2025 | 89.10 | 90.55 | 89.10 | 90.55 | 86.04 | 3.99% | 803 |
| May 9, 2025 | 87.07 | 87.07 | 87.07 | 87.07 | 82.74 | 5.11% | 1,074 |
| May 8, 2025 | 82.84 | 82.84 | 82.84 | 82.84 | 78.72 | - | 174 |
| May 7, 2025 | 82.84 | 82.84 | 82.84 | 82.84 | 78.72 | - | 1,613 |
| May 6, 2025 | 82.84 | 82.84 | 82.84 | 82.84 | 78.72 | -2.79% | 407 |
| May 5, 2025 | 85.22 | 85.22 | 85.22 | 85.22 | 80.98 | - | 295 |
| May 2, 2025 | 84.98 | 85.22 | 84.98 | 85.22 | 80.98 | 4.04% | 431 |
| May 1, 2025 | 81.91 | 81.91 | 81.91 | 81.91 | 77.84 | - | 131 |
| Apr 30, 2025 | 81.91 | 81.91 | 81.91 | 81.91 | 77.84 | -6.98% | 2,767 |
| Apr 29, 2025 | 88.05 | 88.05 | 88.05 | 88.05 | 83.67 | - | 62 |
| Apr 28, 2025 | 88.05 | 88.05 | 88.05 | 88.05 | 83.67 | 0.84% | 450 |
| Apr 25, 2025 | 87.32 | 87.32 | 87.32 | 87.32 | 82.98 | - | 1 |
| Apr 24, 2025 | 83.42 | 87.32 | 83.42 | 87.32 | 82.98 | 4.50% | 1,629 |
| Apr 23, 2025 | 83.58 | 83.58 | 82.17 | 83.56 | 79.41 | 4.54% | 1,625 |
| Apr 22, 2025 | 79.93 | 79.93 | 79.93 | 79.93 | 75.96 | - | 508 |
| Apr 21, 2025 | 79.93 | 79.93 | 79.93 | 79.93 | 75.96 | 0.11% | 378 |
| Apr 17, 2025 | 79.97 | 79.97 | 79.84 | 79.84 | 75.87 | 1.32% | 362 |
| Apr 16, 2025 | 80.00 | 80.00 | 78.80 | 78.80 | 74.88 | 1.55% | 1,623 |
| Apr 15, 2025 | 79.18 | 80.00 | 77.60 | 77.60 | 73.74 | -0.13% | 787 |
| Apr 14, 2025 | 75.88 | 77.70 | 75.88 | 77.70 | 73.84 | 1.07% | 718 |
| Apr 11, 2025 | 74.23 | 76.96 | 74.23 | 76.88 | 73.06 | 5.58% | 28,533 |
| Apr 10, 2025 | 72.49 | 73.33 | 71.25 | 72.82 | 69.20 | -6.46% | 2,192 |
| Apr 9, 2025 | 68.23 | 77.85 | 68.23 | 77.85 | 73.98 | 11.61% | 5,557 |
| Apr 8, 2025 | 73.30 | 73.30 | 69.00 | 69.75 | 66.28 | -6.39% | 5,890 |
| Apr 7, 2025 | 70.50 | 74.51 | 70.00 | 74.51 | 70.81 | 0.49% | 7,593 |
| Apr 4, 2025 | 72.56 | 75.32 | 72.56 | 74.15 | 70.46 | -4.94% | 1,374 |
| Apr 3, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 74.12 | -2.50% | 618 |
| Apr 2, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 76.02 | - | 139 |
| Apr 1, 2025 | 78.75 | 80.00 | 78.44 | 80.00 | 76.02 | 2.56% | 4,240 |
| Mar 31, 2025 | 77.34 | 78.79 | 77.34 | 78.00 | 74.12 | -4.68% | 577 |
| Mar 28, 2025 | 81.83 | 81.83 | 81.83 | 81.83 | 77.76 | - | 38 |
| Mar 27, 2025 | 82.00 | 83.00 | 81.83 | 81.83 | 77.76 | -2.87% | 1,194 |
| Mar 26, 2025 | 84.25 | 84.25 | 84.25 | 84.25 | 80.06 | -0.28% | 182 |
| Mar 25, 2025 | 84.49 | 84.49 | 84.49 | 84.49 | 80.29 | - | 215 |
| Mar 24, 2025 | 84.49 | 84.49 | 84.49 | 84.49 | 80.29 | -5.58% | 306 |
| Mar 21, 2025 | 89.48 | 89.48 | 89.48 | 89.48 | 85.03 | - | 67 |
| Mar 20, 2025 | 89.48 | 89.48 | 89.48 | 89.48 | 85.03 | - | 115 |
| Mar 19, 2025 | 89.48 | 89.48 | 89.48 | 89.48 | 85.03 | -1.60% | 1,150 |
| Mar 18, 2025 | 90.94 | 90.94 | 90.94 | 90.94 | 86.42 | - | 13 |
| Mar 17, 2025 | 90.00 | 90.94 | 90.00 | 90.94 | 86.42 | 4.37% | 1,115 |
| Mar 14, 2025 | 87.56 | 87.56 | 87.13 | 87.13 | 82.80 | -0.72% | 833 |
| Mar 13, 2025 | 89.25 | 89.25 | 87.76 | 87.76 | 83.40 | -2.97% | 1,653 |
| Mar 12, 2025 | 89.80 | 90.45 | 89.80 | 90.45 | 85.95 | -3.20% | 798 |
| Mar 11, 2025 | 93.44 | 93.44 | 93.44 | 93.44 | 88.79 | - | 143 |
| Mar 10, 2025 | 95.11 | 95.11 | 93.44 | 93.44 | 88.79 | 4.10% | 1,644 |
| Mar 7, 2025 | 89.76 | 89.76 | 89.76 | 89.76 | 85.30 | -2.64% | 779 |
| Mar 6, 2025 | 93.37 | 93.80 | 92.19 | 92.19 | 87.61 | 0.48% | 2,701 |
| Mar 5, 2025 | 89.00 | 91.75 | 89.00 | 91.75 | 87.19 | 5.46% | 2,857 |