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%WTI99.10▲ 2.01%
← BMWM5N.MX stock page

Bayerische Motoren Werke Aktiengesellschaft historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-291,595.841,595.841,595.841,595.841,249.120
2022-06-281,595.841,595.841,595.841,595.841,249.12115
2022-06-271,592.131,593.341,592.131,593.341,247.165,300
2022-06-241,679.761,679.761,679.761,679.761,314.800
2022-06-231,679.761,679.761,679.761,679.761,314.800
2022-06-221,679.761,679.761,679.761,679.761,314.800
2022-06-211,679.761,679.761,679.761,679.761,314.800
2022-06-201,679.761,679.761,679.761,679.761,314.800
2022-06-171,679.761,679.761,679.761,679.761,314.800
2022-06-161,679.761,679.761,679.761,679.761,314.800
2022-06-151,679.761,679.761,679.761,679.761,314.800
2022-06-141,679.761,679.761,679.761,679.761,314.800
2022-06-131,679.761,679.761,679.761,679.761,314.800
2022-06-101,679.761,679.761,679.761,679.761,314.800
2022-06-091,679.761,679.761,679.761,679.761,314.800
2022-06-081,679.761,679.761,679.761,679.761,314.800
2022-06-071,679.761,679.761,679.761,679.761,314.800
2022-06-061,679.761,679.761,679.761,679.761,314.800
2022-06-031,679.761,679.761,679.761,679.761,314.800
2022-06-021,679.761,679.761,679.761,679.761,314.800
2022-06-011,679.761,679.761,679.761,679.761,314.800
2022-05-311,679.761,679.761,679.761,679.761,314.800
2022-05-301,679.761,679.761,679.761,679.761,314.800
2022-05-271,679.761,679.761,679.761,679.761,314.800
2022-05-261,679.761,679.761,679.761,679.761,314.801,290
2022-05-251,672.121,672.121,672.121,672.121,308.820
2022-05-241,669.751,672.121,669.751,672.121,308.82945
2022-05-231,638.001,638.001,638.001,638.001,282.124,373
2022-05-201,638.951,638.951,638.951,638.951,282.860
2022-05-191,638.951,638.951,638.951,638.951,282.860
2022-05-181,638.951,638.951,638.951,638.951,282.8694
2022-05-171,602.151,602.151,602.151,602.151,254.060
2022-05-161,602.151,602.151,602.151,602.151,254.060
2022-05-131,602.151,602.151,602.151,602.151,254.060
2022-05-121,602.151,602.151,602.151,602.151,254.06301
2022-05-111,674.501,674.501,674.501,674.501,214.760
2022-05-101,674.501,674.501,674.501,674.501,214.760
2022-05-091,674.501,674.501,674.501,674.501,214.760
2022-05-061,674.501,674.501,674.501,674.501,214.760
2022-05-051,674.501,674.501,674.501,674.501,214.760
2022-05-041,674.501,674.501,674.501,674.501,214.760
2022-05-031,674.501,674.501,674.501,674.501,214.760
2022-05-021,674.501,674.501,674.501,674.501,214.760
2022-04-291,674.501,674.501,674.501,674.501,214.760
2022-04-281,674.501,674.501,674.501,674.501,214.760
2022-04-271,674.501,674.501,674.501,674.501,214.760
2022-04-261,674.501,674.501,674.501,674.501,214.760
2022-04-251,674.501,674.501,674.501,674.501,214.760
2022-04-221,674.501,674.501,674.501,674.501,214.760
2022-04-211,674.501,674.501,674.501,674.501,214.760
2022-04-201,674.501,674.501,674.501,674.501,214.760
2022-04-191,674.501,674.501,674.501,674.501,214.760
2022-04-181,674.501,674.501,674.501,674.501,214.760
2022-04-131,674.501,674.501,674.501,674.501,214.760
2022-04-121,674.501,674.501,674.501,674.501,214.760
2022-04-111,674.501,674.501,674.501,674.501,214.760
2022-04-081,674.501,674.501,674.501,674.501,214.760
2022-04-071,695.001,695.001,668.311,674.501,214.7637,185
2022-04-061,706.111,706.111,706.111,706.111,237.690
2022-04-051,706.111,706.111,706.111,706.111,237.690
← NewerPage 19 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.