Bayerische Motoren Werke Aktiengesellschaft (BAMXF)
OTCMKTS · Delayed Price · Currency is USD
95.80
-0.55 (-0.57%)
Jul 17, 2025, 4:00 PM EDT
BAMXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | - | 1,223 |
| Jul 17, 2025 | 96.33 | 96.33 | 95.80 | 95.80 | 95.80 | -0.57% | 293 |
| Jul 16, 2025 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | -2.04% | 396 |
| Jul 15, 2025 | 98.05 | 98.36 | 98.05 | 98.36 | 98.36 | 2.24% | 373 |
| Jul 14, 2025 | 96.32 | 96.32 | 96.20 | 96.20 | 96.20 | -3.81% | 499 |
| Jul 11, 2025 | 99.77 | 101.98 | 97.98 | 100.01 | 100.01 | 1.02% | 1,815 |
| Jul 10, 2025 | 100.00 | 101.12 | 98.28 | 99.00 | 99.00 | 3.13% | 4,106 |
| Jul 9, 2025 | 94.40 | 96.00 | 94.40 | 96.00 | 96.00 | 5.24% | 1,410 |
| Jul 8, 2025 | 89.46 | 92.55 | 89.46 | 91.22 | 91.22 | -0.71% | 3,597 |
| Jul 7, 2025 | 91.88 | 91.88 | 91.88 | 91.88 | 91.88 | - | 69 |
| Jul 3, 2025 | 92.50 | 92.50 | 91.88 | 91.88 | 91.88 | -1.21% | 1,104 |
| Jul 2, 2025 | 93.00 | 93.36 | 93.00 | 93.00 | 93.00 | 5.22% | 1,206 |
| Jul 1, 2025 | 88.39 | 88.39 | 88.39 | 88.39 | 88.39 | - | 3 |
| Jun 30, 2025 | 88.39 | 88.39 | 87.53 | 88.39 | 88.39 | -1.24% | 643 |
| Jun 27, 2025 | 87.00 | 89.87 | 87.00 | 89.50 | 89.50 | 7.28% | 2,387 |
| Jun 26, 2025 | 86.90 | 87.40 | 83.43 | 83.43 | 83.43 | -1.73% | 1,772 |
| Jun 25, 2025 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | - | 204 |
| Jun 24, 2025 | 84.42 | 84.90 | 84.42 | 84.90 | 84.90 | 2.29% | 645 |
| Jun 23, 2025 | 81.94 | 83.00 | 81.94 | 83.00 | 83.00 | 0.61% | 6,585 |
| Jun 20, 2025 | 83.25 | 83.25 | 82.50 | 82.50 | 82.50 | -4.21% | 3,208 |
| Jun 18, 2025 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | - | 100 |
| Jun 17, 2025 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | - | 23 |
| Jun 16, 2025 | 83.99 | 86.13 | 83.99 | 86.13 | 86.13 | -5.46% | 1,190 |
| Jun 13, 2025 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - | 40 |
| Jun 12, 2025 | 88.80 | 91.10 | 88.80 | 91.10 | 91.10 | 4.71% | 661 |
| Jun 11, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.12% | 302 |
| Jun 10, 2025 | 87.15 | 87.15 | 86.90 | 86.90 | 86.90 | -2.36% | 281 |
| Jun 9, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 3.50% | 116 |
| 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 |