Bayerische Motoren Werke Aktiengesellschaft (BAMXF)
OTCMKTS · Delayed Price · Currency is USD
69.20
+7.20 (11.61%)
Jul 30, 2026, 12:38 PM EST
BAMXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -5.24% | 155 |
| Jul 27, 2026 | 65.00 | 65.43 | 65.00 | 65.43 | 65.43 | 8.15% | 576 |
| Jul 24, 2026 | 60.55 | 60.55 | 60.50 | 60.50 | 60.50 | -0.17% | 1,004 |
| Jul 22, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -7.73% | 550 |
| Jul 21, 2026 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | -0.94% | 217 |
| Jul 20, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | -1.04% | 912 |
| Jul 17, 2026 | 61.00 | 67.00 | 61.00 | 67.00 | 67.00 | 1.98% | 337 |
| Jul 16, 2026 | 67.16 | 68.72 | 65.70 | 65.70 | 65.70 | -0.59% | 408 |
| Jul 15, 2026 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | -0.71% | 553 |
| Jul 14, 2026 | 67.00 | 67.00 | 65.68 | 66.56 | 66.56 | 0.09% | 1,762 |
| Jul 13, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | 258 |
| Jul 10, 2026 | 66.40 | 66.50 | 66.40 | 66.50 | 66.50 | 0.38% | 510 |
| Jul 9, 2026 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | -3.55% | 199 |
| Jul 8, 2026 | 64.87 | 69.98 | 64.87 | 68.69 | 68.69 | -1.87% | 2,258 |
| Jul 7, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.27% | 855 |
| Jul 6, 2026 | 66.41 | 70.90 | 66.41 | 70.90 | 70.90 | 1.91% | 718 |
| Jul 2, 2026 | 68.17 | 69.57 | 68.17 | 69.57 | 69.57 | 1.00% | 1,500 |
| Jul 1, 2026 | 68.37 | 68.88 | 68.37 | 68.88 | 68.88 | 5.16% | 403 |
| Jun 30, 2026 | 66.89 | 66.89 | 65.50 | 65.50 | 65.50 | -2.78% | 2,296 |
| Jun 29, 2026 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | -3.40% | 231 |
| Jun 26, 2026 | 65.01 | 69.74 | 65.01 | 69.74 | 69.74 | 0.35% | 4,846 |
| Jun 25, 2026 | 67.61 | 69.50 | 67.50 | 69.50 | 69.50 | 0.72% | 925 |
| Jun 24, 2026 | 71.86 | 71.86 | 69.00 | 69.00 | 69.00 | -1.44% | 2,898 |
| Jun 23, 2026 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | 4.76% | 1,153 |
| Jun 22, 2026 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | -3.56% | 9,569 |
| Jun 18, 2026 | 65.30 | 70.04 | 65.30 | 69.30 | 69.30 | -2.94% | 3,725 |
| Jun 17, 2026 | 72.51 | 72.51 | 71.40 | 71.40 | 71.40 | -7.27% | 1,399 |
| Jun 16, 2026 | 77.00 | 77.00 | 74.79 | 77.00 | 77.00 | - | 1,866 |
| Jun 11, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -3.14% | 301 |
| Jun 10, 2026 | 79.00 | 79.50 | 79.00 | 79.50 | 79.50 | - | 3,096 |
| Jun 9, 2026 | 79.00 | 81.00 | 79.00 | 79.50 | 79.50 | 0.63% | 847 |
| Jun 5, 2026 | 81.22 | 81.22 | 79.00 | 79.00 | 79.00 | -7.05% | 903 |
| Jun 4, 2026 | 84.99 | 84.99 | 84.99 | 84.99 | 84.99 | 2.40% | 188 |
| Jun 3, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -3.34% | 327 |
| Jun 1, 2026 | 83.70 | 85.87 | 83.70 | 85.87 | 85.87 | -2.56% | 1,524 |
| May 29, 2026 | 88.13 | 88.13 | 88.13 | 88.13 | 88.13 | 0.02% | 2,223 |
| May 27, 2026 | 87.95 | 88.11 | 87.95 | 88.11 | 88.11 | 1.74% | 327 |
| May 26, 2026 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | -0.05% | 351 |
| May 22, 2026 | 84.20 | 86.64 | 84.20 | 86.64 | 86.64 | 0.59% | 16,638 |
| May 21, 2026 | 83.97 | 86.13 | 83.97 | 86.13 | 86.13 | 0.85% | 5,586 |
| May 19, 2026 | 84.26 | 85.40 | 84.26 | 85.40 | 85.40 | -2.00% | 5,027 |
| May 18, 2026 | 87.92 | 87.92 | 87.15 | 87.15 | 87.15 | 0.87% | 314 |
| May 15, 2026 | 89.62 | 89.62 | 86.40 | 86.40 | 86.40 | -4.79% | 358 |
| May 14, 2026 | 91.40 | 91.40 | 89.96 | 90.74 | 90.74 | -3.40% | 564 |
| May 12, 2026 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | 0.98% | 105 |
| May 11, 2026 | 93.02 | 93.02 | 93.02 | 93.02 | 93.02 | -3.34% | 150 |
| May 8, 2026 | 96.23 | 96.23 | 96.23 | 96.23 | 96.23 | 1.29% | 102 |
| May 6, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 9.16% | 338 |
| May 4, 2026 | 87.03 | 87.03 | 87.03 | 87.03 | 87.03 | -5.11% | 247 |
| Apr 30, 2026 | 91.71 | 91.71 | 91.71 | 91.71 | 91.71 | 1.31% | 132 |