Bayerische Motoren Werke Aktiengesellschaft (BAMXF)
OTCMKTS · Delayed Price · Currency is USD
80.50
+0.70 (0.88%)
Oct 29, 2024, 10:46 AM EDT

BAMXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202478.7579.0078.7579.0079.00-3.20%1,392
Oct 29, 202478.6881.6178.6881.6181.61-2.15%1,765
Oct 28, 202480.5783.4080.5783.4083.404.26%8,357
Oct 25, 202484.3184.3179.9979.9979.99-2.45%809
Oct 24, 202481.7182.0081.7182.0082.001.41%1,640
Oct 23, 202479.5180.8679.5180.8680.861.33%2,470
Oct 22, 202479.6279.8579.6279.8079.80-2.33%661
Oct 21, 202481.7081.7081.7081.7081.70-212
Oct 18, 202479.9581.7079.9581.7081.701.18%5,369
Oct 17, 202480.6082.5080.0080.7580.75-0.81%1,619
Oct 16, 202481.4181.4181.4181.4181.41-86
Oct 15, 202479.2581.4179.2581.4181.41-2.46%1,216
Oct 14, 202483.8883.8881.7683.4683.462.04%1,030
Oct 11, 202481.7981.7981.7981.7981.79-260
Oct 10, 202484.7284.7281.7981.7981.79-3.47%620
Oct 9, 202482.8984.7382.8984.7384.732.98%1,704
Oct 8, 202481.7383.3381.7382.2882.28-3.68%1,499
Oct 7, 202486.0086.9385.4385.4385.43-0.33%666
Oct 4, 202485.7185.7185.7185.7185.71-221
Oct 3, 202485.7185.7185.7185.7185.71-58
Oct 2, 202485.7185.7185.7185.7185.71-3.17%268
Oct 1, 202488.5288.5288.5288.5288.52-24
Sep 30, 202486.9189.0086.9188.5288.52-4.56%1,489
Sep 27, 202487.9192.7587.9192.7592.759.12%718
Sep 26, 202485.0085.0085.0085.0085.00-70
Sep 25, 202485.0085.0085.0085.0085.00-66
Sep 24, 202486.9286.9285.0085.0085.003.26%1,214
Sep 23, 202482.3282.3282.3282.3282.32-0.52%183
Sep 20, 202480.2582.7580.2582.7582.75-2.42%734
Sep 19, 202483.8784.8183.8784.8184.812.24%1,120
Sep 18, 202481.9583.4080.7782.9582.953.04%3,777
Sep 17, 202482.0082.0080.5080.5080.50-0.27%3,712
Sep 16, 202480.5480.7279.0080.7280.72-0.49%6,492
Sep 13, 202481.0981.1281.0981.1281.120.88%582
Sep 12, 202477.2180.4177.2180.4180.413.16%1,012
Sep 11, 202478.4678.4677.5977.9577.951.10%84,161
Sep 10, 202476.5177.9876.5177.1077.10-11.43%1,133,408
Sep 9, 202485.5087.3985.5087.0587.05-0.59%702
Sep 6, 202487.5787.5787.5787.5787.57-2.15%128
Sep 5, 202489.4989.4989.4989.4989.49-3.69%541
Sep 4, 202492.9392.9392.9392.9392.93-35
Sep 3, 202492.9392.9392.9392.9392.93-142
Aug 30, 202492.9392.9392.9392.9392.93-1.25%159
Aug 29, 202494.1094.1094.1094.1094.10-6
Aug 28, 202494.1094.1094.1094.1094.10-14
Aug 27, 202494.1094.1094.1094.1094.10-11
Aug 26, 202494.1094.1094.1094.1094.10-58
Aug 23, 202494.1094.1094.1094.1094.101.08%822
Aug 22, 202493.0993.0993.0993.0993.09-59
Aug 21, 202493.0993.0993.0993.0993.09-18
Aug 20, 202493.0993.0993.0993.0993.09-235
Aug 19, 202493.0993.0993.0993.0993.093.46%354
Aug 16, 202489.9889.9889.9889.9889.984.62%146
Aug 15, 202486.0086.0086.0086.0086.00-148
Aug 14, 202486.0086.0086.0086.0086.00-66
Aug 13, 202486.0086.0086.0086.0086.00-0.16%204,384
Aug 12, 202486.0787.0086.0786.1486.140.08%923
Aug 9, 202486.0786.0786.0786.0786.07-1.16%612
Aug 8, 202487.0887.0887.0887.0887.08-90
Aug 7, 202488.1088.1087.0887.0887.08-1.19%1,819
Aug 6, 202488.9088.9088.1388.1388.13-0.98%1,040
Aug 5, 202487.6489.0087.6489.0089.001.59%1,230
Aug 2, 202487.6187.6187.6187.6187.61-3.62%5,403
Aug 1, 202490.2290.9090.2290.9090.90-2.12%242
Jul 31, 202492.8792.8792.8792.8792.871.16%127
Jul 30, 202491.8091.8091.8091.8091.80-4.71%1,007
Jul 29, 202494.7796.3494.7796.3496.34-0.61%1,120
Jul 26, 202496.9396.9396.9396.9396.930.62%180
Jul 25, 202496.3396.3396.3396.3396.33-74
Jul 24, 202496.3396.3396.3396.3396.33-25
Jul 23, 202496.3396.3396.3396.3396.330.58%1,054
Jul 22, 202495.7795.7795.7795.7795.77-129
Jul 19, 202495.7795.7795.7795.7795.77-130
Jul 18, 202495.7795.7795.7795.7795.77-30
Jul 17, 202495.7795.7795.7795.7795.77-174
Jul 16, 202495.7795.7795.7795.7795.77-41
Jul 15, 202495.7795.7795.7795.7795.77-8,456
Jul 12, 202495.7795.7795.7795.7795.77-170
Jul 11, 202495.7795.7795.7795.7795.77-64
Jul 10, 202495.7795.7795.7795.7795.77-0.82%158
Jul 9, 202496.5696.5696.5696.5696.56-65
Jul 8, 202496.5696.5696.5696.5696.562.13%504
Jul 5, 202494.5594.5594.5594.5594.55-37
Jul 3, 202494.5594.5594.5594.5594.55--
Jul 2, 202494.0795.0894.0594.5594.550.59%703
Jul 1, 202494.0094.0094.0094.0094.00-10
Jun 28, 202494.0094.0094.0094.0094.001.99%508
Jun 27, 202492.1792.1792.1792.1792.17-2.98%177
Jun 26, 202495.0095.0095.0095.0095.000.37%153
Jun 25, 202494.6594.6594.6594.6594.65-1,092
Jun 24, 202494.6594.6594.6594.6594.653.17%247
Jun 21, 202491.7591.7591.7591.7591.75-3.04%141
Jun 20, 202494.6394.6394.6394.6394.630.78%344
Jun 18, 202493.8993.8993.8993.8993.89-0.77%136
Jun 17, 202494.6294.6294.6294.6294.62-77
Jun 14, 202494.6294.6294.6294.6294.62-1.18%172
Jun 13, 202495.7595.7595.7595.7595.75-15
Jun 12, 202495.7595.7595.7595.7595.75-6.17%261
Jun 11, 2024102.05102.05102.05102.05102.05-57
Jun 10, 2024102.05102.05102.05102.05102.05-20