Bayerische Motoren Werke Aktiengesellschaft (BAMXF)
OTCMKTS
· Delayed Price · Currency is USD
78.11
-2.80 (-3.46%)
Dec 23, 2024, 3:00 PM EST
BAMXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 77.40 | 78.11 | 77.40 | 78.11 | 78.11 | -3.45% | 631 |
| Dec 20, 2024 | 80.50 | 82.00 | 80.50 | 80.91 | 80.91 | -1.33% | 3,703 |
| Dec 19, 2024 | 82.00 | 82.00 | 81.99 | 82.00 | 82.00 | 2.92% | 978 |
| Dec 18, 2024 | 84.05 | 84.05 | 79.67 | 79.67 | 79.67 | -2.89% | 620 |
| Dec 17, 2024 | 82.09 | 83.08 | 80.52 | 82.04 | 82.04 | 0.84% | 2,167 |
| Dec 16, 2024 | 81.24 | 82.63 | 81.00 | 81.36 | 81.36 | -3.09% | 40,178 |
| Dec 13, 2024 | 86.00 | 86.00 | 83.95 | 83.95 | 83.95 | -1.93% | 3,955 |
| Dec 12, 2024 | 82.85 | 85.60 | 82.85 | 85.60 | 85.60 | 4.21% | 1,143 |
| Dec 11, 2024 | 85.00 | 85.00 | 82.14 | 82.14 | 82.14 | -2.28% | 1,978 |
| Dec 10, 2024 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | 0.48% | 528 |
| Dec 9, 2024 | 83.50 | 84.79 | 83.50 | 83.66 | 83.66 | 2.69% | 11,038 |
| Dec 6, 2024 | 80.77 | 82.00 | 80.77 | 81.47 | 81.47 | 2.47% | 3,127 |
| Dec 5, 2024 | 79.01 | 80.00 | 79.01 | 79.50 | 79.50 | 3.92% | 3,582 |
| Dec 4, 2024 | 75.55 | 77.54 | 75.55 | 76.50 | 76.50 | 1.26% | 14,377 |
| Dec 3, 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | -1.61% | 207 |
| Dec 2, 2024 | 73.40 | 76.79 | 73.40 | 76.79 | 76.79 | 5.18% | 6,435 |
| Nov 29, 2024 | 72.25 | 73.01 | 72.25 | 73.01 | 73.01 | 4.29% | 1,173 |
| Nov 27, 2024 | 70.40 | 70.74 | 69.92 | 70.01 | 70.01 | -2.07% | 5,726 |
| Nov 26, 2024 | 72.43 | 74.00 | 71.49 | 71.49 | 71.49 | -0.64% | 3,026 |
| Nov 25, 2024 | 71.50 | 73.50 | 71.50 | 71.95 | 71.95 | 0.27% | 2,518 |
| Nov 22, 2024 | 70.60 | 72.25 | 70.26 | 71.76 | 71.76 | 0.88% | 7,780 |
| 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 |