Bayerische Motoren Werke Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 1,686.01 | 1,686.01 | 1,686.01 | 1,686.01 | 1,519.10 | 0 |
| 2024-08-19 | 1,686.01 | 1,686.01 | 1,686.01 | 1,686.01 | 1,519.10 | 0 |
| 2024-08-16 | 1,686.01 | 1,686.01 | 1,686.01 | 1,686.01 | 1,519.10 | 0 |
| 2024-08-15 | 1,686.01 | 1,686.01 | 1,686.01 | 1,686.01 | 1,519.10 | 0 |
| 2024-08-14 | 1,686.01 | 1,686.01 | 1,686.01 | 1,686.01 | 1,519.10 | 0 |
| 2024-08-13 | 1,686.01 | 1,686.01 | 1,686.01 | 1,686.01 | 1,519.10 | 34 |
| 2024-08-12 | 1,688.79 | 1,688.79 | 1,688.79 | 1,688.79 | 1,521.61 | 0 |
| 2024-08-09 | 1,688.79 | 1,688.79 | 1,688.79 | 1,688.79 | 1,521.61 | 0 |
| 2024-08-08 | 1,688.79 | 1,688.79 | 1,688.79 | 1,688.79 | 1,521.61 | 0 |
| 2024-08-07 | 1,688.79 | 1,688.79 | 1,688.79 | 1,688.79 | 1,521.61 | 967 |
| 2024-08-06 | 1,780.04 | 1,780.04 | 1,780.04 | 1,780.04 | 1,603.82 | 0 |
| 2024-08-05 | 1,780.04 | 1,780.04 | 1,780.04 | 1,780.04 | 1,603.82 | 0 |
| 2024-08-02 | 1,780.04 | 1,780.04 | 1,780.04 | 1,780.04 | 1,603.82 | 0 |
| 2024-08-01 | 1,780.04 | 1,780.04 | 1,780.04 | 1,780.04 | 1,603.82 | 0 |
| 2024-07-31 | 1,780.04 | 1,780.04 | 1,780.04 | 1,780.04 | 1,603.82 | 0 |
| 2024-07-30 | 1,780.04 | 1,780.04 | 1,780.04 | 1,780.04 | 1,603.82 | 0 |
| 2024-07-29 | 1,780.04 | 1,780.04 | 1,780.04 | 1,780.04 | 1,603.82 | 0 |
| 2024-07-26 | 1,780.04 | 1,780.04 | 1,780.04 | 1,780.04 | 1,603.82 | 0 |
| 2024-07-25 | 1,780.04 | 1,780.04 | 1,780.04 | 1,780.04 | 1,603.82 | 0 |
| 2024-07-24 | 1,780.04 | 1,780.04 | 1,780.04 | 1,780.04 | 1,603.82 | 0 |
| 2024-07-23 | 1,780.04 | 1,780.04 | 1,780.04 | 1,780.04 | 1,603.82 | 65 |
| 2024-07-22 | 1,733.82 | 1,733.82 | 1,733.82 | 1,733.82 | 1,562.18 | 0 |
| 2024-07-19 | 1,733.82 | 1,733.82 | 1,733.82 | 1,733.82 | 1,562.18 | 0 |
| 2024-07-18 | 1,733.82 | 1,733.82 | 1,733.82 | 1,733.82 | 1,562.18 | 0 |
| 2024-07-17 | 1,733.82 | 1,733.82 | 1,733.82 | 1,733.82 | 1,562.18 | 0 |
| 2024-07-16 | 1,739.49 | 1,739.49 | 1,733.82 | 1,733.82 | 1,562.18 | 3,247 |
| 2024-07-15 | 1,770.08 | 1,770.08 | 1,770.08 | 1,770.08 | 1,594.85 | 0 |
| 2024-07-12 | 1,770.08 | 1,770.08 | 1,770.08 | 1,770.08 | 1,594.85 | 705 |
| 2024-07-11 | 1,753.84 | 1,753.84 | 1,753.84 | 1,753.84 | 1,580.22 | 0 |
| 2024-07-10 | 1,753.84 | 1,753.84 | 1,753.84 | 1,753.84 | 1,580.22 | 0 |
| 2024-07-09 | 1,753.84 | 1,753.84 | 1,753.84 | 1,753.84 | 1,580.22 | 0 |
| 2024-07-08 | 1,753.84 | 1,753.84 | 1,753.84 | 1,753.84 | 1,580.22 | 0 |
| 2024-07-05 | 1,753.84 | 1,753.84 | 1,753.84 | 1,753.84 | 1,580.22 | 0 |
| 2024-07-04 | 1,753.84 | 1,753.84 | 1,753.84 | 1,753.84 | 1,580.22 | 0 |
| 2024-07-03 | 1,753.84 | 1,753.84 | 1,753.84 | 1,753.84 | 1,580.22 | 0 |
| 2024-07-02 | 1,753.84 | 1,753.84 | 1,753.84 | 1,753.84 | 1,580.22 | 0 |
| 2024-07-01 | 1,753.84 | 1,753.84 | 1,753.84 | 1,753.84 | 1,580.22 | 0 |
| 2024-06-28 | 1,753.84 | 1,753.84 | 1,753.84 | 1,753.84 | 1,580.22 | 0 |
| 2024-06-27 | 1,753.84 | 1,753.84 | 1,753.84 | 1,753.84 | 1,580.22 | 57 |
| 2024-06-26 | 1,723.76 | 1,723.76 | 1,723.76 | 1,723.76 | 1,553.11 | 120 |
| 2024-06-25 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,702.90 | 0 |
| 2024-06-24 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,702.90 | 0 |
| 2024-06-21 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,702.90 | 0 |
| 2024-06-20 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,702.90 | 0 |
| 2024-06-19 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,702.90 | 0 |
| 2024-06-18 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,702.90 | 0 |
| 2024-06-17 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,702.90 | 0 |
| 2024-06-14 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,702.90 | 0 |
| 2024-06-13 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,702.90 | 0 |
| 2024-06-12 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,702.90 | 0 |
| 2024-06-11 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,702.90 | 0 |
| 2024-06-10 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,702.90 | 0 |
| 2024-06-07 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,702.90 | 0 |
| 2024-06-06 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,702.90 | 0 |
| 2024-06-05 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,702.90 | 0 |
| 2024-06-04 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,702.90 | 0 |
| 2024-06-03 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,702.90 | 0 |
| 2024-05-31 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,702.90 | 0 |
| 2024-05-30 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,702.90 | 0 |
| 2024-05-29 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,702.90 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-14 | 88.4585 MXN |
| 2025-05-15 | 93.6587 MXN |
| 2024-05-16 | 108.8718 MXN |
| 2023-05-12 | 162.6507 MXN |
| 2022-05-12 | 122.5515 MXN |
| 2021-05-13 | 46.0682 MXN |
| 2020-05-15 | 64.7027 MXN |
| 2019-05-17 | 3.5000 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.