See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI98.99▲ 1.89%
← BMWM5N.MX stock page

Bayerische Motoren Werke Aktiengesellschaft historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-221,457.281,457.281,457.281,457.281,140.663,568
2022-09-211,487.281,487.281,487.281,487.281,164.140
2022-09-201,487.281,487.281,487.281,487.281,164.140
2022-09-191,487.281,487.281,487.281,487.281,164.140
2022-09-151,487.281,487.281,487.281,487.281,164.140
2022-09-141,487.281,487.281,487.281,487.281,164.14286
2022-09-131,512.541,512.541,512.541,512.541,183.910
2022-09-121,504.171,512.541,504.171,512.541,183.9111,150
2022-09-091,466.771,466.771,466.771,466.771,148.09675
2022-09-081,430.701,430.701,430.701,430.701,119.860
2022-09-071,430.701,430.701,430.701,430.701,119.860
2022-09-061,430.701,430.701,430.701,430.701,119.860
2022-09-051,430.701,430.701,430.701,430.701,119.860
2022-09-021,430.701,430.701,430.701,430.701,119.860
2022-09-011,430.701,430.701,430.701,430.701,119.860
2022-08-311,430.701,430.701,430.701,430.701,119.860
2022-08-301,430.701,430.701,430.701,430.701,119.860
2022-08-291,430.701,430.701,430.701,430.701,119.864,890
2022-08-261,469.461,469.461,469.461,469.461,150.19280
2022-08-251,462.841,462.841,462.841,462.841,145.010
2022-08-241,473.721,473.721,462.841,462.841,145.013,005
2022-08-231,438.001,493.001,438.001,493.001,168.624,455
2022-08-221,482.431,482.431,482.431,482.431,160.351,500
2022-08-191,615.191,615.191,615.191,615.191,264.260
2022-08-181,615.191,615.191,615.191,615.191,264.260
2022-08-171,615.191,615.191,615.191,615.191,264.260
2022-08-161,615.191,615.191,615.191,615.191,264.260
2022-08-151,615.191,615.191,615.191,615.191,264.260
2022-08-121,615.191,615.191,615.191,615.191,264.260
2022-08-111,615.191,615.191,615.191,615.191,264.260
2022-08-101,615.191,615.191,615.191,615.191,264.260
2022-08-091,615.191,615.191,615.191,615.191,264.260
2022-08-081,615.291,615.291,615.191,615.191,264.264,560
2022-08-051,577.551,577.551,577.551,577.551,234.800
2022-08-041,577.551,577.551,577.551,577.551,234.800
2022-08-031,577.551,577.551,577.551,577.551,234.800
2022-08-021,577.551,577.551,577.551,577.551,234.800
2022-08-011,577.551,577.551,577.551,577.551,234.800
2022-07-291,577.551,577.551,577.551,577.551,234.800
2022-07-281,577.551,577.551,577.551,577.551,234.800
2022-07-271,577.551,577.551,577.551,577.551,234.800
2022-07-261,577.551,577.551,577.551,577.551,234.80250
2022-07-251,609.381,609.381,609.381,609.381,259.710
2022-07-221,609.381,609.381,609.381,609.381,259.710
2022-07-211,609.381,609.381,609.381,609.381,259.710
2022-07-201,609.381,609.381,609.381,609.381,259.710
2022-07-191,609.381,609.381,609.381,609.381,259.711,100
2022-07-181,522.011,522.011,522.011,522.011,191.330
2022-07-151,522.011,522.011,522.011,522.011,191.330
2022-07-141,522.011,522.011,522.011,522.011,191.330
2022-07-131,522.011,522.011,522.011,522.011,191.330
2022-07-121,522.011,522.011,522.011,522.011,191.330
2022-07-111,522.011,522.011,522.011,522.011,191.330
2022-07-081,522.011,522.011,522.011,522.011,191.330
2022-07-071,522.011,522.011,522.011,522.011,191.330
2022-07-061,522.011,522.011,522.011,522.011,191.33160
2022-07-051,595.841,595.841,595.841,595.841,249.120
2022-07-041,595.841,595.841,595.841,595.841,249.120
2022-07-011,595.841,595.841,595.841,595.841,249.120
2022-06-301,595.841,595.841,595.841,595.841,249.120
← NewerPage 18 of 21 · 1,254 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.