Bayerische Motoren Werke Aktiengesellschaft (BAMXF)
OTCMKTS
· Delayed Price · Currency is USD
83.42
-0.14 (-0.17%)
Apr 24, 2025, 11:11 AM EDT
BAMXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 83.58 | 83.58 | 82.17 | 83.56 | 83.56 | 4.54% | 1,625 |
| Apr 22, 2025 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | - | 508 |
| Apr 21, 2025 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | 0.11% | 378 |
| Apr 17, 2025 | 79.97 | 79.97 | 79.84 | 79.84 | 79.84 | 1.32% | 362 |
| Apr 16, 2025 | 80.00 | 80.00 | 78.80 | 78.80 | 78.80 | 1.55% | 1,623 |
| Apr 15, 2025 | 79.18 | 80.00 | 77.60 | 77.60 | 77.60 | -0.13% | 787 |
| Apr 14, 2025 | 75.88 | 77.70 | 75.88 | 77.70 | 77.70 | 1.07% | 718 |
| Apr 11, 2025 | 74.23 | 76.96 | 74.23 | 76.88 | 76.88 | 5.58% | 28,533 |
| Apr 10, 2025 | 72.49 | 73.33 | 71.25 | 72.82 | 72.82 | -6.46% | 2,192 |
| Apr 9, 2025 | 68.23 | 77.85 | 68.23 | 77.85 | 77.85 | 11.61% | 5,557 |
| Apr 8, 2025 | 73.30 | 73.30 | 69.00 | 69.75 | 69.75 | -6.39% | 5,890 |
| Apr 7, 2025 | 70.50 | 74.51 | 70.00 | 74.51 | 74.51 | 0.49% | 7,593 |
| Apr 4, 2025 | 72.56 | 75.32 | 72.56 | 74.15 | 74.15 | -4.94% | 1,374 |
| Apr 3, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -2.50% | 618 |
| Apr 2, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 139 |
| Apr 1, 2025 | 78.75 | 80.00 | 78.44 | 80.00 | 80.00 | 2.56% | 4,240 |
| Mar 31, 2025 | 77.34 | 78.79 | 77.34 | 78.00 | 78.00 | -4.68% | 577 |
| Mar 28, 2025 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | - | 38 |
| Mar 27, 2025 | 82.00 | 83.00 | 81.83 | 81.83 | 81.83 | -2.87% | 1,194 |
| Mar 26, 2025 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | -0.28% | 182 |
| Mar 25, 2025 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | - | 215 |
| Mar 24, 2025 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | -5.58% | 306 |
| Mar 21, 2025 | 89.48 | 89.48 | 89.48 | 89.48 | 89.48 | - | 67 |
| Mar 20, 2025 | 89.48 | 89.48 | 89.48 | 89.48 | 89.48 | - | 115 |
| Mar 19, 2025 | 89.48 | 89.48 | 89.48 | 89.48 | 89.48 | -1.60% | 1,150 |
| Mar 18, 2025 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | - | 13 |
| Mar 17, 2025 | 90.00 | 90.94 | 90.00 | 90.94 | 90.94 | 4.37% | 1,115 |
| Mar 14, 2025 | 87.56 | 87.56 | 87.13 | 87.13 | 87.13 | -0.72% | 833 |
| Mar 13, 2025 | 89.25 | 89.25 | 87.76 | 87.76 | 87.76 | -2.97% | 1,653 |
| Mar 12, 2025 | 89.80 | 90.45 | 89.80 | 90.45 | 90.45 | -3.20% | 798 |
| Mar 11, 2025 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | - | 143 |
| Mar 10, 2025 | 95.11 | 95.11 | 93.44 | 93.44 | 93.44 | 4.10% | 1,644 |
| Mar 7, 2025 | 89.76 | 89.76 | 89.76 | 89.76 | 89.76 | -2.64% | 779 |
| Mar 6, 2025 | 93.37 | 93.80 | 92.19 | 92.19 | 92.19 | 0.48% | 2,701 |
| Mar 5, 2025 | 89.00 | 91.75 | 89.00 | 91.75 | 91.75 | 5.46% | 2,857 |
| Mar 4, 2025 | 83.53 | 87.00 | 83.53 | 87.00 | 87.00 | -0.43% | 1,105 |
| Mar 3, 2025 | 87.88 | 87.88 | 87.38 | 87.38 | 87.38 | 2.52% | 1,145 |
| Feb 28, 2025 | 85.23 | 85.23 | 85.23 | 85.23 | 85.23 | - | 1,718 |
| Feb 27, 2025 | 85.23 | 85.23 | 85.23 | 85.23 | 85.23 | -4.76% | 2,876 |
| Feb 26, 2025 | 89.24 | 89.49 | 88.02 | 89.49 | 89.49 | -1.01% | 8,545 |
| Feb 25, 2025 | 90.35 | 91.15 | 88.43 | 90.40 | 90.40 | 6.20% | 3,164 |
| Feb 24, 2025 | 84.62 | 86.50 | 84.62 | 85.12 | 85.12 | -1.32% | 757 |
| Feb 21, 2025 | 85.35 | 87.55 | 84.81 | 86.26 | 86.26 | -0.14% | 1,561 |
| Feb 20, 2025 | 86.39 | 86.39 | 86.39 | 86.39 | 86.39 | - | 132 |
| Feb 19, 2025 | 84.03 | 86.39 | 84.03 | 86.39 | 86.39 | -1.91% | 342 |
| Feb 18, 2025 | 86.40 | 88.08 | 86.40 | 88.07 | 88.07 | 2.02% | 1,753 |
| Feb 14, 2025 | 84.70 | 86.33 | 84.57 | 86.33 | 86.33 | 6.07% | 3,240 |
| Feb 13, 2025 | 81.39 | 81.39 | 81.39 | 81.39 | 81.39 | 3.81% | 288 |
| Feb 12, 2025 | 80.00 | 80.00 | 78.40 | 78.40 | 78.40 | 0.51% | 609 |
| Feb 11, 2025 | 78.38 | 78.54 | 78.00 | 78.00 | 78.00 | -0.64% | 1,642 |