See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.92▲ 2.85%
← BMWM5N.MX stock page

Bayerische Motoren Werke Aktiengesellschaft historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-052,090.002,090.002,090.002,090.001,774.620
2023-09-042,090.002,090.002,090.002,090.001,774.620
2023-09-012,090.002,090.002,090.002,090.001,774.620
2023-08-312,090.002,090.002,090.002,090.001,774.620
2023-08-302,090.002,090.002,090.002,090.001,774.620
2023-08-292,090.002,090.002,090.002,090.001,774.620
2023-08-282,090.002,090.002,090.002,090.001,774.620
2023-08-252,090.002,090.002,090.002,090.001,774.620
2023-08-242,090.002,090.002,090.002,090.001,774.620
2023-08-232,090.002,090.002,090.002,090.001,774.620
2023-08-222,090.002,090.002,090.002,090.001,774.620
2023-08-212,090.002,090.002,090.002,090.001,774.620
2023-08-182,090.002,090.002,090.002,090.001,774.620
2023-08-172,090.002,090.002,090.002,090.001,774.620
2023-08-162,090.002,090.002,090.002,090.001,774.620
2023-08-152,090.002,090.002,090.002,090.001,774.620
2023-08-142,090.002,090.002,090.002,090.001,774.620
2023-08-112,090.002,090.002,090.002,090.001,774.620
2023-08-102,090.002,090.002,090.002,090.001,774.620
2023-08-092,090.002,090.002,090.002,090.001,774.620
2023-08-082,090.002,090.002,090.002,090.001,774.620
2023-08-072,090.002,090.002,090.002,090.001,774.620
2023-08-042,090.002,090.002,090.002,090.001,774.620
2023-08-032,090.002,090.002,090.002,090.001,774.625
2023-08-022,000.002,000.002,000.002,000.001,698.209
2023-08-012,079.632,079.632,079.632,079.631,765.820
2023-07-312,079.632,079.632,079.632,079.631,765.820
2023-07-282,079.632,079.632,079.632,079.631,765.820
2023-07-272,079.632,079.632,079.632,079.631,765.820
2023-07-262,079.632,079.632,079.632,079.631,765.820
2023-07-252,079.632,079.632,079.632,079.631,765.820
2023-07-242,079.632,079.632,079.632,079.631,765.820
2023-07-212,079.632,079.632,079.632,079.631,765.820
2023-07-202,079.632,079.632,079.632,079.631,765.820
2023-07-192,079.632,079.632,079.632,079.631,765.820
2023-07-182,079.632,079.632,079.632,079.631,765.820
2023-07-172,079.632,079.632,079.632,079.631,765.820
2023-07-142,079.632,079.632,079.632,079.631,765.820
2023-07-132,079.632,079.632,079.632,079.631,765.820
2023-07-122,079.632,079.632,079.632,079.631,765.820
2023-07-112,079.632,079.632,079.632,079.631,765.820
2023-07-102,079.632,079.632,079.632,079.631,765.820
2023-07-072,079.632,079.632,079.632,079.631,765.820
2023-07-062,079.632,079.632,079.632,079.631,765.820
2023-07-052,079.632,079.632,079.632,079.631,765.820
2023-07-042,079.632,079.632,079.632,079.631,765.820
2023-07-032,079.632,079.632,079.632,079.631,765.82188
2023-06-301,955.221,955.221,955.221,955.221,660.180
2023-06-291,955.221,955.221,955.221,955.221,660.180
2023-06-281,955.221,955.221,955.221,955.221,660.180
2023-06-271,955.221,955.221,955.221,955.221,660.180
2023-06-261,955.221,955.221,955.221,955.221,660.180
2023-06-231,955.221,955.221,955.221,955.221,660.180
2023-06-221,955.221,955.221,955.221,955.221,660.180
2023-06-211,955.221,955.221,955.221,955.221,660.180
2023-06-201,955.221,955.221,955.221,955.221,660.180
2023-06-191,955.221,955.221,955.221,955.221,660.180
2023-06-161,955.221,955.221,955.221,955.221,660.180
2023-06-151,955.221,955.221,955.221,955.221,660.180
2023-06-141,955.221,955.221,955.221,955.221,660.180
← NewerPage 14 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-1488.4585 MXN
2025-05-1593.6587 MXN
2024-05-16108.8718 MXN
2023-05-12162.6507 MXN
2022-05-12122.5515 MXN
2021-05-1346.0682 MXN
2020-05-1564.7027 MXN
2019-05-173.5000 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.