Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,796.45 +1,361.45 (+2.08%) CMC Crypto 200
1,350.62 -23.22 (-1.69%)
Bayerische Motoren Werke Aktiengesellschaft (BAMXF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:31PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 104.50 | 106.78 | 104.50 | 106.78 | 106.78 | 1,016 |
| 16 May 2024 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 600 |
| 16 May 2024 | 6.532 Dividend | |||||
| 15 May 2024 | 113.00 | 113.00 | 110.52 | 110.52 | 103.99 | 4,400 |
| 14 May 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 102.56 | - |
| 13 May 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 102.56 | 250,200 |
| 10 May 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 103.03 | 400 |
| 09 May 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 107.03 | - |
| 08 May 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 107.03 | - |
| 07 May 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 107.03 | 600 |
| 06 May 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 107.03 | - |
| 03 May 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 107.03 | - |
| 02 May 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 107.03 | - |
| 01 May 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 107.03 | - |
| 30 Apr 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 107.03 | - |
| 29 Apr 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 107.03 | - |
| 26 Apr 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 107.03 | 5,300 |
| 25 Apr 2024 | 113.50 | 117.91 | 113.50 | 117.91 | 110.94 | 300 |
| 24 Apr 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 106.74 | 300 |
| 23 Apr 2024 | 113.39 | 113.39 | 113.39 | 113.39 | 106.69 | 200 |
| 22 Apr 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 111.03 | - |
| 19 Apr 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 111.03 | 800 |
| 18 Apr 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 111.03 | - |
| 17 Apr 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 111.03 | 300 |
| 16 Apr 2024 | 118.22 | 118.22 | 118.22 | 118.22 | 111.23 | - |
| 15 Apr 2024 | 118.22 | 118.22 | 118.22 | 118.22 | 111.23 | 600 |
| 12 Apr 2024 | 117.34 | 117.34 | 115.94 | 115.94 | 109.09 | 1,000 |
| 11 Apr 2024 | 120.25 | 120.25 | 118.89 | 118.89 | 111.86 | 500 |
| 10 Apr 2024 | 123.75 | 123.75 | 123.75 | 123.75 | 116.44 | - |
| 09 Apr 2024 | 123.75 | 123.75 | 123.75 | 123.75 | 116.44 | - |
| 08 Apr 2024 | 122.50 | 123.75 | 122.50 | 123.75 | 116.44 | 900 |
| 05 Apr 2024 | 123.14 | 123.14 | 123.14 | 123.14 | 115.86 | - |
| 04 Apr 2024 | 123.14 | 123.14 | 123.14 | 123.14 | 115.86 | 100 |
| 03 Apr 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 103.02 | - |
| 02 Apr 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 103.02 | - |
| 01 Apr 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 103.02 | - |
| 28 Mar 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 103.02 | 1,600 |
| 27 Mar 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 103.02 | - |
| 26 Mar 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 103.02 | - |
| 25 Mar 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 103.02 | 200 |
| 22 Mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 108.67 | - |
| 21 Mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 108.67 | - |
| 20 Mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 108.67 | - |
| 19 Mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 108.67 | - |
| 18 Mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 108.67 | 100 |
| 15 Mar 2024 | 116.00 | 116.00 | 115.50 | 115.50 | 108.67 | 500 |
| 14 Mar 2024 | 116.50 | 116.50 | 115.00 | 115.00 | 108.20 | 600 |
| 13 Mar 2024 | 120.11 | 120.11 | 120.11 | 120.11 | 113.01 | - |
| 12 Mar 2024 | 120.25 | 120.25 | 120.11 | 120.11 | 113.01 | 600 |
| 11 Mar 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 109.85 | 100 |
| 08 Mar 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 109.85 | - |
| 07 Mar 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 109.85 | - |
| 06 Mar 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 109.85 | - |
| 05 Mar 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 109.85 | - |
| 04 Mar 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 109.85 | 200 |
| 01 Mar 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 109.85 | - |
| 29 Feb 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 109.85 | - |
| 28 Feb 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 109.85 | - |
| 27 Feb 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 109.85 | - |
| 26 Feb 2024 | 115.75 | 116.75 | 115.52 | 116.75 | 109.85 | 1,400 |
| 23 Feb 2024 | 114.50 | 115.50 | 114.50 | 115.50 | 108.67 | 400 |
| 22 Feb 2024 | 114.50 | 114.50 | 114.00 | 114.00 | 107.26 | 200 |
| 21 Feb 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 102.32 | - |
| 20 Feb 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 102.32 | - |
| 16 Feb 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 102.32 | - |
| 15 Feb 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 102.32 | 2,500 |
| 14 Feb 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 101.15 | 300 |
| 13 Feb 2024 | 108.95 | 109.25 | 108.95 | 109.25 | 102.79 | 300 |
| 12 Feb 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 103.03 | - |
| 09 Feb 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 103.03 | 300 |
| 08 Feb 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 97.62 | - |
| 07 Feb 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 97.62 | - |
| 06 Feb 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 97.62 | - |
| 05 Feb 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 97.62 | 300 |
| 02 Feb 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 99.36 | 400 |
| 01 Feb 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 98.32 | 300 |
| 31 Jan 2024 | 105.50 | 105.50 | 104.50 | 104.50 | 98.32 | 252,100 |
| 30 Jan 2024 | 101.58 | 101.58 | 101.58 | 101.58 | 95.58 | - |
| 29 Jan 2024 | 101.58 | 101.58 | 101.58 | 101.58 | 95.58 | 500 |
| 26 Jan 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 95.50 | 255,100 |
| 25 Jan 2024 | 100.00 | 101.50 | 100.00 | 101.50 | 95.50 | 267,000 |
| 24 Jan 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 96.44 | 400 |
| 23 Jan 2024 | 102.03 | 102.03 | 102.03 | 102.03 | 96.00 | 6,100 |
| 22 Jan 2024 | 103.00 | 103.00 | 101.60 | 101.60 | 95.60 | 400 |
| 19 Jan 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 96.25 | - |
| 18 Jan 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 96.25 | 200 |
| 17 Jan 2024 | 101.50 | 101.50 | 99.85 | 99.85 | 93.95 | 1,700 |
| 16 Jan 2024 | 104.00 | 104.00 | 103.88 | 103.88 | 97.74 | 500 |
| 12 Jan 2024 | 107.55 | 107.55 | 107.55 | 107.55 | 101.19 | 300 |
| 11 Jan 2024 | 108.40 | 108.40 | 107.55 | 107.55 | 101.19 | 400 |
| 10 Jan 2024 | 111.22 | 111.22 | 111.22 | 111.22 | 104.65 | 200 |
| 09 Jan 2024 | 110.25 | 110.25 | 109.00 | 109.00 | 102.56 | 200 |
| 08 Jan 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 102.18 | - |
| 05 Jan 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 102.18 | - |
| 04 Jan 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 102.18 | - |
| 03 Jan 2024 | 107.61 | 108.60 | 107.61 | 108.60 | 102.18 | 1,400 |
| 02 Jan 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 104.20 | 200 |
| 29 Dec 2023 | 111.50 | 111.50 | 111.29 | 111.29 | 104.71 | 300 |
| 28 Dec 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 105.38 | 200 |
| 27 Dec 2023 | 111.65 | 111.65 | 111.25 | 111.25 | 104.67 | 1,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.