Bayerische Motoren Werke Aktiengesellschaft (BAMXF)
OTCMKTS
· Delayed Price · Currency is USD
81.83
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
BAMXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 77.18 | 79.81 | 77.18 | 78.50 | 78.50 | -2.91% | 1,018 |
| Feb 7, 2025 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | 0.29% | 258 |
| Feb 6, 2025 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | 1.20% | 629 |
| Feb 5, 2025 | 78.00 | 79.66 | 78.00 | 79.66 | 79.66 | 0.68% | 687 |
| Feb 4, 2025 | 79.00 | 79.13 | 79.00 | 79.13 | 79.13 | 3.00% | 949 |
| Feb 3, 2025 | 79.01 | 80.24 | 76.82 | 76.82 | 76.82 | -7.43% | 5,216 |
| Jan 31, 2025 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | - | 51 |
| Jan 30, 2025 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | - | 160 |
| Jan 29, 2025 | 82.99 | 83.56 | 82.49 | 82.99 | 82.99 | 2.64% | 2,380 |
| Jan 28, 2025 | 81.79 | 82.66 | 80.85 | 80.85 | 80.85 | -4.08% | 772 |
| Jan 27, 2025 | 84.00 | 84.46 | 82.00 | 84.29 | 84.29 | 3.07% | 11,178 |
| Jan 24, 2025 | 82.00 | 82.60 | 81.78 | 81.78 | 81.78 | 2.67% | 1,925 |
| Jan 23, 2025 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | - | 1,152 |
| Jan 22, 2025 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | - | 1,588 |
| Jan 21, 2025 | 80.02 | 81.45 | 79.65 | 79.65 | 79.65 | 1.85% | 9,126 |
| Jan 17, 2025 | 78.50 | 80.00 | 78.20 | 78.20 | 78.20 | 0.27% | 753 |
| Jan 16, 2025 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | 1.35% | 453 |