Bayerische Motoren Werke Aktiengesellschaft (BAMXF)
OTCMKTS · Delayed Price · Currency is USD
102.10
-0.42 (-0.41%)
Oct 7, 2025, 12:16 PM EDT
BAMXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 102.54 | 102.54 | 102.10 | 102.10 | 102.10 | -0.41% | 2,607 |
| Oct 6, 2025 | 102.41 | 102.52 | 102.41 | 102.52 | 102.52 | 1.50% | 462 |
| Oct 3, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -1.38% | 325 |
| Oct 2, 2025 | 102.41 | 102.41 | 102.41 | 102.41 | 102.41 | 5.66% | 676 |
| Oct 1, 2025 | 90.88 | 101.31 | 90.88 | 96.92 | 96.92 | -2.59% | 694 |
| Sep 30, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Sep 29, 2025 | 100.06 | 100.06 | 99.00 | 99.50 | 99.50 | -0.56% | 7,625 |
| Sep 26, 2025 | 100.06 | 100.06 | 100.06 | 100.06 | 100.06 | - | 1,700 |
| Sep 25, 2025 | 100.06 | 100.06 | 100.06 | 100.06 | 100.06 | 0.53% | 100 |
| Sep 24, 2025 | 95.52 | 99.97 | 95.52 | 99.53 | 99.53 | 3.23% | 816 |
| Sep 23, 2025 | 96.42 | 96.42 | 96.42 | 96.42 | 96.42 | - | 67 |
| Sep 22, 2025 | 97.00 | 97.00 | 96.42 | 96.42 | 96.42 | -1.62% | 909 |
| Sep 19, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | - |
| Sep 18, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 1.60% | 8,786 |
| Sep 17, 2025 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | - | 349 |
| Sep 16, 2025 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | - | 27 |
| Sep 15, 2025 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | - | 59 |
| Sep 12, 2025 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | 0.34% | 234 |
| Sep 11, 2025 | 96.13 | 96.13 | 96.13 | 96.13 | 96.13 | - | 58 |
| Sep 10, 2025 | 96.13 | 96.13 | 96.13 | 96.13 | 96.13 | -2.90% | 243 |
| Sep 9, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.24% | 859 |
| Sep 8, 2025 | 98.55 | 99.50 | 98.55 | 98.76 | 98.76 | -4.91% | 1,470 |
| Sep 5, 2025 | 103.86 | 103.86 | 103.86 | 103.86 | 103.86 | 5.74% | 170 |
| Sep 4, 2025 | 98.22 | 98.22 | 98.22 | 98.22 | 98.22 | -0.80% | 399 |
| Sep 3, 2025 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | - | 183 |
| Sep 2, 2025 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | -7.42% | 525 |
| Aug 29, 2025 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | - | 91 |
| Aug 28, 2025 | 106.95 | 106.95 | 102.17 | 106.95 | 106.95 | 5.89% | 866 |
| Aug 27, 2025 | 106.95 | 109.38 | 100.70 | 101.00 | 101.00 | -5.49% | 1,547 |
| Aug 26, 2025 | 106.87 | 106.87 | 106.87 | 106.87 | 106.87 | - | 30 |
| Aug 25, 2025 | 106.87 | 106.87 | 106.87 | 106.87 | 106.87 | 2.14% | 369 |
| Aug 22, 2025 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | - | 132 |
| Aug 21, 2025 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | 1.34% | 320 |
| Aug 20, 2025 | 105.80 | 105.80 | 103.25 | 103.25 | 103.25 | -2.43% | 695 |
| Aug 19, 2025 | 105.82 | 105.82 | 105.82 | 105.82 | 105.82 | 2.94% | 432 |
| Aug 18, 2025 | 104.00 | 104.00 | 100.37 | 102.81 | 102.81 | -1.28% | 1,580 |
| Aug 15, 2025 | 104.50 | 105.00 | 100.53 | 104.14 | 104.14 | 4.42% | 1,420 |
| Aug 14, 2025 | 104.50 | 104.50 | 99.73 | 99.73 | 99.73 | -3.63% | 713 |
| Aug 13, 2025 | 101.49 | 103.54 | 101.49 | 103.49 | 103.49 | 4.54% | 2,360 |
| Aug 12, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -0.44% | 140 |
| Aug 11, 2025 | 98.39 | 99.43 | 98.39 | 99.43 | 99.43 | 0.94% | 333 |
| Aug 8, 2025 | 98.51 | 98.51 | 98.51 | 98.51 | 98.51 | - | 82 |
| Aug 7, 2025 | 98.51 | 98.51 | 98.51 | 98.51 | 98.51 | 0.56% | 328 |
| Aug 6, 2025 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | 1.21% | 322 |
| Aug 5, 2025 | 95.00 | 96.79 | 95.00 | 96.79 | 96.79 | 1.74% | 1,361 |
| Aug 4, 2025 | 95.13 | 95.13 | 95.13 | 95.13 | 95.13 | -2.93% | 286 |
| Aug 1, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 33 |
| Jul 31, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 56 |
| Jul 30, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 59 |
| Jul 29, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 8 |