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%WTI100.05▲ 2.99%
← BMWM5N.MX stock page

Bayerische Motoren Werke Aktiengesellschaft historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-062,221.162,221.162,221.162,221.161,611.336,470
2022-01-052,095.052,095.052,095.052,095.051,519.850
2022-01-042,095.052,095.052,095.052,095.051,519.850
2022-01-032,095.052,095.052,095.052,095.051,519.850
2021-12-312,095.052,095.052,095.052,095.051,519.850
2021-12-302,095.052,095.052,095.052,095.051,519.850
2021-12-292,095.052,095.052,095.052,095.051,519.850
2021-12-282,095.052,095.052,095.052,095.051,519.85201
2021-12-272,003.312,003.312,003.312,003.311,453.300
2021-12-242,003.312,003.312,003.312,003.311,453.300
2021-12-232,003.312,003.312,003.312,003.311,453.300
2021-12-222,003.312,003.312,003.312,003.311,453.300
2021-12-212,003.312,003.312,003.312,003.311,453.300
2021-12-202,003.312,003.312,003.312,003.311,453.30187
2021-12-172,121.102,121.102,121.102,121.101,538.750
2021-12-162,121.102,121.102,121.102,121.101,538.75840
2021-12-152,114.002,114.002,114.002,114.001,533.600
2021-12-142,114.002,114.002,114.002,114.001,533.600
2021-12-132,114.002,114.002,114.002,114.001,533.600
2021-12-102,114.002,114.002,114.002,114.001,533.601,000
2021-12-092,244.632,244.632,244.632,244.631,628.360
2021-12-082,244.632,244.632,244.632,244.631,628.360
2021-12-072,244.632,244.632,244.632,244.631,628.360
2021-12-062,244.632,244.632,244.632,244.631,628.360
2021-12-032,244.632,244.632,244.632,244.631,628.360
2021-12-022,244.632,244.632,244.632,244.631,628.360
2021-12-012,244.632,244.632,244.632,244.631,628.368
2021-11-302,183.582,183.582,183.582,183.581,584.070
2021-11-292,183.582,183.582,183.582,183.581,584.070
2021-11-262,183.582,183.582,183.582,183.581,584.070
2021-11-252,183.582,183.582,183.582,183.581,584.070
2021-11-242,183.582,183.582,183.582,183.581,584.070
2021-11-232,183.582,183.582,183.582,183.581,584.070
2021-11-222,183.582,183.582,183.582,183.581,584.070
2021-11-192,183.582,183.582,183.582,183.581,584.070
2021-11-182,183.582,183.582,183.582,183.581,584.070
2021-11-172,183.582,183.582,183.582,183.581,584.0782
2021-11-162,155.692,155.692,155.692,155.691,563.840
2021-11-122,155.692,155.692,155.692,155.691,563.8437
2021-11-112,152.272,152.272,152.272,152.271,561.3658
2021-11-102,128.002,128.002,128.002,128.001,543.750
2021-11-092,128.002,128.002,128.002,128.001,543.75240
2021-11-082,069.922,069.922,069.922,069.921,501.62131
2021-11-051,916.791,916.791,916.791,916.791,390.530
2021-11-041,916.791,916.791,916.791,916.791,390.530
2021-11-031,916.791,916.791,916.791,916.791,390.530
2021-11-011,916.791,916.791,916.791,916.791,390.530
2021-10-291,916.791,916.791,916.791,916.791,390.530
2021-10-281,916.791,916.791,916.791,916.791,390.530
2021-10-271,916.791,916.791,916.791,916.791,390.530
2021-10-261,916.791,916.791,916.791,916.791,390.530
2021-10-251,916.791,916.791,916.791,916.791,390.530
2021-10-221,916.791,916.791,916.791,916.791,390.539
2021-10-211,929.981,929.981,929.981,929.981,400.100
2021-10-201,929.981,929.981,929.981,929.981,400.1014
2021-10-191,889.451,889.451,889.451,889.451,370.700
2021-10-181,889.451,889.451,889.451,889.451,370.700
2021-10-151,889.451,889.451,889.451,889.451,370.700
2021-10-141,889.451,889.451,889.451,889.451,370.700
← NewerPage 21 of 21 · 1,259 trading days

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.