Bayerische Motoren Werke Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,541.12 | 0 |
| 2023-11-29 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,541.12 | 0 |
| 2023-11-28 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,541.12 | 0 |
| 2023-11-27 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,541.12 | 0 |
| 2023-11-24 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,541.12 | 0 |
| 2023-11-23 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,541.12 | 0 |
| 2023-11-22 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,541.12 | 0 |
| 2023-11-21 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,541.12 | 0 |
| 2023-11-17 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,541.12 | 0 |
| 2023-11-16 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,541.12 | 0 |
| 2023-11-15 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,541.12 | 0 |
| 2023-11-14 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,541.12 | 0 |
| 2023-11-13 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,541.12 | 0 |
| 2023-11-10 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,541.12 | 0 |
| 2023-11-09 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,541.12 | 0 |
| 2023-11-08 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,541.12 | 0 |
| 2023-11-07 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,541.12 | 0 |
| 2023-11-06 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,541.12 | 0 |
| 2023-11-03 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,541.12 | 0 |
| 2023-11-01 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,541.12 | 0 |
| 2023-10-31 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,541.12 | 0 |
| 2023-10-30 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,541.12 | 0 |
| 2023-10-27 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,541.12 | 0 |
| 2023-10-26 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,541.12 | 0 |
| 2023-10-25 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,541.12 | 0 |
| 2023-10-24 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,541.12 | 0 |
| 2023-10-23 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,541.12 | 0 |
| 2023-10-20 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,541.12 | 0 |
| 2023-10-19 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,541.12 | 0 |
| 2023-10-18 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,541.12 | 0 |
| 2023-10-17 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,541.12 | 0 |
| 2023-10-16 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,541.12 | 0 |
| 2023-10-13 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,541.12 | 0 |
| 2023-10-12 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,541.12 | 0 |
| 2023-10-11 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,541.12 | 0 |
| 2023-10-10 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,541.12 | 0 |
| 2023-10-09 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,541.12 | 0 |
| 2023-10-06 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,541.12 | 0 |
| 2023-10-05 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,541.12 | 0 |
| 2023-10-04 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,541.12 | 0 |
| 2023-10-03 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,541.12 | 0 |
| 2023-10-02 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,541.12 | 0 |
| 2023-09-29 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,541.12 | 0 |
| 2023-09-28 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,541.12 | 0 |
| 2023-09-27 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,541.12 | 0 |
| 2023-09-26 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,541.12 | 0 |
| 2023-09-25 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,541.12 | 0 |
| 2023-09-22 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,541.12 | 0 |
| 2023-09-21 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,541.12 | 700 |
| 2023-09-20 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,528.38 | 0 |
| 2023-09-19 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,528.38 | 70 |
| 2023-09-18 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 1,774.62 | 0 |
| 2023-09-15 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 1,774.62 | 0 |
| 2023-09-14 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 1,774.62 | 0 |
| 2023-09-13 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 1,774.62 | 0 |
| 2023-09-12 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 1,774.62 | 0 |
| 2023-09-11 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 1,774.62 | 0 |
| 2023-09-08 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 1,774.62 | 0 |
| 2023-09-07 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 1,774.62 | 0 |
| 2023-09-06 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 1,774.62 | 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.