Bayerische Motoren Werke Aktiengesellschaft historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	1,778.93	1,778.93	1,778.93	1,778.93	1,392.43	50
2022-12-19	1,841.00	1,841.00	1,767.39	1,767.39	1,383.39	100
2022-12-16	1,840.80	1,840.80	1,840.80	1,840.80	1,440.85	0
2022-12-15	1,840.80	1,840.80	1,840.80	1,840.80	1,440.85	0
2022-12-14	1,840.80	1,840.80	1,840.80	1,840.80	1,440.85	13
2022-12-13	1,782.83	1,782.83	1,782.83	1,782.83	1,395.48	0
2022-12-09	1,782.83	1,782.83	1,782.83	1,782.83	1,395.48	0
2022-12-08	1,782.83	1,782.83	1,782.83	1,782.83	1,395.48	0
2022-12-07	1,782.83	1,782.83	1,782.83	1,782.83	1,395.48	47
2022-12-06	1,787.15	1,787.15	1,787.15	1,787.15	1,398.86	94
2022-12-05	1,776.56	1,776.56	1,776.56	1,776.56	1,390.57	1,375
2022-12-02	1,751.64	1,751.64	1,751.64	1,751.64	1,371.07	0
2022-12-01	1,751.64	1,751.64	1,751.64	1,751.64	1,371.07	0
2022-11-30	1,751.64	1,751.64	1,751.64	1,751.64	1,371.07	42
2022-11-29	1,686.15	1,686.15	1,686.15	1,686.15	1,319.80	0
2022-11-28	1,686.15	1,686.15	1,686.15	1,686.15	1,319.80	0
2022-11-25	1,686.15	1,686.15	1,686.15	1,686.15	1,319.80	0
2022-11-24	1,686.15	1,686.15	1,686.15	1,686.15	1,319.80	0
2022-11-23	1,686.15	1,686.15	1,686.15	1,686.15	1,319.80	0
2022-11-22	1,686.15	1,686.15	1,686.15	1,686.15	1,319.80	0
2022-11-18	1,686.15	1,686.15	1,686.15	1,686.15	1,319.80	232
2022-11-17	1,664.68	1,664.68	1,664.68	1,664.68	1,303.00	0
2022-11-16	1,664.68	1,664.68	1,664.68	1,664.68	1,303.00	54
2022-11-15	1,736.20	1,736.20	1,728.87	1,728.87	1,353.24	106
2022-11-14	1,639.26	1,639.26	1,639.26	1,639.26	1,283.10	0
2022-11-11	1,639.26	1,639.26	1,639.26	1,639.26	1,283.10	0
2022-11-10	1,639.26	1,639.26	1,639.26	1,639.26	1,283.10	140
2022-11-09	1,600.28	1,600.28	1,600.28	1,600.28	1,252.59	0
2022-11-08	1,600.28	1,600.28	1,600.28	1,600.28	1,252.59	71
2022-11-07	1,569.46	1,569.46	1,569.46	1,569.46	1,228.47	1,200
2022-11-04	1,551.73	1,551.73	1,551.73	1,551.73	1,214.59	0
2022-11-03	1,551.73	1,551.73	1,551.73	1,551.73	1,214.59	0
2022-11-01	1,551.73	1,551.73	1,551.73	1,551.73	1,214.59	671
2022-10-31	1,556.06	1,556.06	1,556.06	1,556.06	1,217.98	137
2022-10-28	1,563.00	1,563.00	1,563.00	1,563.00	1,223.41	0
2022-10-27	1,563.00	1,563.00	1,563.00	1,563.00	1,223.41	0
2022-10-26	1,563.00	1,563.00	1,563.00	1,563.00	1,223.41	6
2022-10-25	1,525.87	1,525.87	1,525.87	1,525.87	1,194.35	0
2022-10-24	1,525.87	1,525.87	1,525.87	1,525.87	1,194.35	0
2022-10-21	1,525.87	1,525.87	1,525.87	1,525.87	1,194.35	0
2022-10-20	1,525.87	1,525.87	1,525.87	1,525.87	1,194.35	0
2022-10-19	1,525.87	1,525.87	1,525.87	1,525.87	1,194.35	2,390
2022-10-18	1,423.78	1,423.78	1,423.78	1,423.78	1,114.44	0
2022-10-17	1,423.78	1,423.78	1,423.78	1,423.78	1,114.44	0
2022-10-14	1,423.78	1,423.78	1,423.78	1,423.78	1,114.44	0
2022-10-13	1,423.78	1,423.78	1,423.78	1,423.78	1,114.44	61
2022-10-12	1,350.00	1,350.00	1,350.00	1,350.00	1,056.69	0
2022-10-11	1,390.00	1,390.00	1,350.00	1,350.00	1,056.69	1,106
2022-10-10	1,441.78	1,441.78	1,441.78	1,441.78	1,128.53	0
2022-10-07	1,441.78	1,441.78	1,441.78	1,441.78	1,128.53	0
2022-10-06	1,441.78	1,441.78	1,441.78	1,441.78	1,128.53	0
2022-10-05	1,441.78	1,441.78	1,441.78	1,441.78	1,128.53	0
2022-10-04	1,441.78	1,441.78	1,441.78	1,441.78	1,128.53	114
2022-10-03	1,431.00	1,431.00	1,431.00	1,431.00	1,120.09	0
2022-09-30	1,431.00	1,431.00	1,431.00	1,431.00	1,120.09	0
2022-09-29	1,431.00	1,431.00	1,431.00	1,431.00	1,120.09	0
2022-09-28	1,431.00	1,431.00	1,431.00	1,431.00	1,120.09	289
2022-09-27	1,430.36	1,430.36	1,430.36	1,430.36	1,119.59	184
2022-09-26	1,424.60	1,424.60	1,424.60	1,424.60	1,115.08	2,200
2022-09-23	1,457.28	1,457.28	1,457.28	1,457.28	1,140.66	0

← NewerPage 17 of 21 · 1,254 trading daysOlder →

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.