Bayerische Motoren Werke Aktiengesellschaft (BAMXF)
OTCMKTS
· Delayed Price · Currency is USD
85.92
-2.50 (-2.83%)
Jun 4, 2025, 3:37 PM EDT
BAMXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 86.08 | 86.08 | 85.99 | 85.99 | 85.99 | 0.09% | 297 |
| Jun 5, 2025 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | - | 83 |
| Jun 4, 2025 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | -2.83% | 314 |
| Jun 3, 2025 | 88.42 | 88.42 | 88.42 | 88.42 | 88.42 | - | 24 |
| Jun 2, 2025 | 88.42 | 88.42 | 88.42 | 88.42 | 88.42 | - | 133 |
| May 30, 2025 | 88.42 | 88.42 | 88.42 | 88.42 | 88.42 | - | 212 |
| May 29, 2025 | 88.81 | 88.81 | 88.42 | 88.42 | 88.42 | 0.61% | 347 |
| May 28, 2025 | 89.00 | 90.05 | 87.88 | 87.88 | 87.88 | -1.21% | 1,575 |
| May 27, 2025 | 88.96 | 88.96 | 88.96 | 88.96 | 88.96 | 1.61% | 488 |
| May 23, 2025 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | - | 225 |
| May 22, 2025 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | - | 197 |
| May 21, 2025 | 87.84 | 87.84 | 87.55 | 87.55 | 87.55 | -0.89% | 443 |
| May 20, 2025 | 88.34 | 88.34 | 88.34 | 88.34 | 88.34 | - | 25,733 |
| May 19, 2025 | 88.34 | 88.34 | 88.34 | 88.34 | 88.34 | - | 690 |
| May 16, 2025 | 84.00 | 88.34 | 84.00 | 88.34 | 88.34 | 4.84% | 3,613 |
| May 15, 2025 | 84.26 | 84.26 | 84.26 | 84.26 | 79.91 | -8.41% | 191 |
| May 14, 2025 | 91.00 | 92.00 | 91.00 | 92.00 | 87.24 | -1.18% | 3,399 |
| May 13, 2025 | 93.10 | 93.10 | 93.10 | 93.10 | 83.90 | 2.82% | 370 |
| May 12, 2025 | 89.10 | 90.55 | 89.10 | 90.55 | 81.60 | 3.99% | 803 |
| May 9, 2025 | 87.07 | 87.07 | 87.07 | 87.07 | 78.46 | 5.11% | 1,074 |
| May 8, 2025 | 82.84 | 82.84 | 82.84 | 82.84 | 74.65 | - | 174 |
| May 7, 2025 | 82.84 | 82.84 | 82.84 | 82.84 | 74.65 | - | 1,613 |
| May 6, 2025 | 82.84 | 82.84 | 82.84 | 82.84 | 74.65 | -2.79% | 407 |
| May 5, 2025 | 85.22 | 85.22 | 85.22 | 85.22 | 76.79 | - | 295 |
| May 2, 2025 | 84.98 | 85.22 | 84.98 | 85.22 | 76.79 | 4.04% | 431 |
| May 1, 2025 | 81.91 | 81.91 | 81.91 | 81.91 | 73.81 | - | 131 |
| Apr 30, 2025 | 81.91 | 81.91 | 81.91 | 81.91 | 73.81 | -6.98% | 2,767 |
| Apr 29, 2025 | 88.05 | 88.05 | 88.05 | 88.05 | 79.35 | - | 62 |
| Apr 28, 2025 | 88.05 | 88.05 | 88.05 | 88.05 | 79.35 | 0.84% | 450 |
| Apr 25, 2025 | 87.32 | 87.32 | 87.32 | 87.32 | 78.69 | - | 1 |
| Apr 24, 2025 | 83.42 | 87.32 | 83.42 | 87.32 | 78.69 | 4.50% | 1,629 |
| Apr 23, 2025 | 83.58 | 83.58 | 82.17 | 83.56 | 75.30 | 4.54% | 1,625 |
| Apr 22, 2025 | 79.93 | 79.93 | 79.93 | 79.93 | 72.03 | - | 508 |
| Apr 21, 2025 | 79.93 | 79.93 | 79.93 | 79.93 | 72.03 | 0.11% | 378 |
| Apr 17, 2025 | 79.97 | 79.97 | 79.84 | 79.84 | 71.95 | 1.32% | 362 |
| Apr 16, 2025 | 80.00 | 80.00 | 78.80 | 78.80 | 71.01 | 1.55% | 1,623 |
| Apr 15, 2025 | 79.18 | 80.00 | 77.60 | 77.60 | 69.93 | -0.13% | 787 |
| Apr 14, 2025 | 75.88 | 77.70 | 75.88 | 77.70 | 70.02 | 1.07% | 718 |
| Apr 11, 2025 | 74.23 | 76.96 | 74.23 | 76.88 | 69.28 | 5.58% | 28,533 |
| Apr 10, 2025 | 72.49 | 73.33 | 71.25 | 72.82 | 65.62 | -6.46% | 2,192 |
| Apr 9, 2025 | 68.23 | 77.85 | 68.23 | 77.85 | 70.16 | 11.61% | 5,557 |
| Apr 8, 2025 | 73.30 | 73.30 | 69.00 | 69.75 | 62.86 | -6.39% | 5,890 |
| Apr 7, 2025 | 70.50 | 74.51 | 70.00 | 74.51 | 67.15 | 0.49% | 7,593 |
| Apr 4, 2025 | 72.56 | 75.32 | 72.56 | 74.15 | 66.82 | -4.94% | 1,374 |
| Apr 3, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 70.29 | -2.50% | 618 |
| Apr 2, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 72.09 | - | 139 |
| Apr 1, 2025 | 78.75 | 80.00 | 78.44 | 80.00 | 72.09 | 2.56% | 4,240 |
| Mar 31, 2025 | 77.34 | 78.79 | 77.34 | 78.00 | 70.29 | -4.68% | 577 |
| Mar 28, 2025 | 81.83 | 81.83 | 81.83 | 81.83 | 73.74 | - | 38 |
| Mar 27, 2025 | 82.00 | 83.00 | 81.83 | 81.83 | 73.74 | -2.87% | 1,194 |