Bayerische Motoren Werke Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1,614.22 | 1,614.22 | 1,614.22 | 1,614.22 | 1,454.42 | 0 |
| 2024-11-13 | 1,614.22 | 1,614.22 | 1,614.22 | 1,614.22 | 1,454.42 | 0 |
| 2024-11-12 | 1,614.22 | 1,614.22 | 1,614.22 | 1,614.22 | 1,454.42 | 0 |
| 2024-11-11 | 1,614.22 | 1,614.22 | 1,614.22 | 1,614.22 | 1,454.42 | 0 |
| 2024-11-08 | 1,614.22 | 1,614.22 | 1,614.22 | 1,614.22 | 1,454.42 | 0 |
| 2024-11-07 | 1,614.22 | 1,614.22 | 1,614.22 | 1,614.22 | 1,454.42 | 0 |
| 2024-11-06 | 1,614.22 | 1,614.22 | 1,614.22 | 1,614.22 | 1,454.42 | 0 |
| 2024-11-05 | 1,614.22 | 1,614.22 | 1,614.22 | 1,614.22 | 1,454.42 | 0 |
| 2024-11-04 | 1,614.22 | 1,614.22 | 1,614.22 | 1,614.22 | 1,454.42 | 0 |
| 2024-11-01 | 1,614.22 | 1,614.22 | 1,614.22 | 1,614.22 | 1,454.42 | 0 |
| 2024-10-31 | 1,614.22 | 1,614.22 | 1,614.22 | 1,614.22 | 1,454.42 | 0 |
| 2024-10-30 | 1,614.22 | 1,614.22 | 1,614.22 | 1,614.22 | 1,454.42 | 0 |
| 2024-10-29 | 1,614.22 | 1,614.22 | 1,614.22 | 1,614.22 | 1,454.42 | 0 |
| 2024-10-28 | 1,614.22 | 1,614.22 | 1,614.22 | 1,614.22 | 1,454.42 | 0 |
| 2024-10-25 | 1,614.22 | 1,614.22 | 1,614.22 | 1,614.22 | 1,454.42 | 0 |
| 2024-10-24 | 1,614.22 | 1,614.22 | 1,614.22 | 1,614.22 | 1,454.42 | 0 |
| 2024-10-23 | 1,614.22 | 1,614.22 | 1,614.22 | 1,614.22 | 1,454.42 | 0 |
| 2024-10-22 | 1,614.22 | 1,614.22 | 1,614.22 | 1,614.22 | 1,454.42 | 0 |
| 2024-10-21 | 1,614.22 | 1,614.22 | 1,614.22 | 1,614.22 | 1,454.42 | 12 |
| 2024-10-18 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,342.50 | 0 |
| 2024-10-17 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,342.50 | 500 |
| 2024-10-16 | 1,620.86 | 1,620.86 | 1,620.86 | 1,620.86 | 1,460.40 | 0 |
| 2024-10-15 | 1,620.86 | 1,620.86 | 1,620.86 | 1,620.86 | 1,460.40 | 0 |
| 2024-10-14 | 1,620.86 | 1,620.86 | 1,620.86 | 1,620.86 | 1,460.40 | 0 |
| 2024-10-11 | 1,620.86 | 1,620.86 | 1,620.86 | 1,620.86 | 1,460.40 | 0 |
| 2024-10-10 | 1,620.86 | 1,620.86 | 1,620.86 | 1,620.86 | 1,460.40 | 0 |
| 2024-10-09 | 1,620.86 | 1,620.86 | 1,620.86 | 1,620.86 | 1,460.40 | 0 |
| 2024-10-08 | 1,620.86 | 1,620.86 | 1,620.86 | 1,620.86 | 1,460.40 | 0 |
| 2024-10-07 | 1,620.86 | 1,620.86 | 1,620.86 | 1,620.86 | 1,460.40 | 0 |
| 2024-10-04 | 1,620.86 | 1,620.86 | 1,620.86 | 1,620.86 | 1,460.40 | 0 |
| 2024-10-03 | 1,620.86 | 1,620.86 | 1,620.86 | 1,620.86 | 1,460.40 | 0 |
| 2024-10-02 | 1,620.86 | 1,620.86 | 1,620.86 | 1,620.86 | 1,460.40 | 0 |
| 2024-09-30 | 1,620.86 | 1,620.86 | 1,620.86 | 1,620.86 | 1,460.40 | 0 |
| 2024-09-27 | 1,620.86 | 1,620.86 | 1,620.86 | 1,620.86 | 1,460.40 | 0 |
| 2024-09-26 | 1,620.86 | 1,620.86 | 1,620.86 | 1,620.86 | 1,460.40 | 0 |
| 2024-09-25 | 1,620.86 | 1,620.86 | 1,620.86 | 1,620.86 | 1,460.40 | 0 |
| 2024-09-24 | 1,620.86 | 1,620.86 | 1,620.86 | 1,620.86 | 1,460.40 | 285 |
| 2024-09-23 | 1,550.57 | 1,550.57 | 1,550.57 | 1,550.57 | 1,397.07 | 0 |
| 2024-09-20 | 1,550.57 | 1,550.57 | 1,550.57 | 1,550.57 | 1,397.07 | 0 |
| 2024-09-19 | 1,550.57 | 1,550.57 | 1,550.57 | 1,550.57 | 1,397.07 | 0 |
| 2024-09-18 | 1,550.57 | 1,550.57 | 1,550.57 | 1,550.57 | 1,397.07 | 585 |
| 2024-09-17 | 1,496.98 | 1,496.98 | 1,496.98 | 1,496.98 | 1,348.78 | 0 |
| 2024-09-13 | 1,496.98 | 1,496.98 | 1,496.98 | 1,496.98 | 1,348.78 | 0 |
| 2024-09-12 | 1,581.47 | 1,581.47 | 1,496.98 | 1,496.98 | 1,348.78 | 53 |
| 2024-09-11 | 1,686.01 | 1,686.01 | 1,686.01 | 1,686.01 | 1,519.10 | 0 |
| 2024-09-10 | 1,686.01 | 1,686.01 | 1,686.01 | 1,686.01 | 1,519.10 | 0 |
| 2024-09-09 | 1,686.01 | 1,686.01 | 1,686.01 | 1,686.01 | 1,519.10 | 0 |
| 2024-09-06 | 1,686.01 | 1,686.01 | 1,686.01 | 1,686.01 | 1,519.10 | 0 |
| 2024-09-05 | 1,686.01 | 1,686.01 | 1,686.01 | 1,686.01 | 1,519.10 | 0 |
| 2024-09-04 | 1,686.01 | 1,686.01 | 1,686.01 | 1,686.01 | 1,519.10 | 0 |
| 2024-09-03 | 1,686.01 | 1,686.01 | 1,686.01 | 1,686.01 | 1,519.10 | 0 |
| 2024-09-02 | 1,686.01 | 1,686.01 | 1,686.01 | 1,686.01 | 1,519.10 | 0 |
| 2024-08-30 | 1,686.01 | 1,686.01 | 1,686.01 | 1,686.01 | 1,519.10 | 0 |
| 2024-08-29 | 1,686.01 | 1,686.01 | 1,686.01 | 1,686.01 | 1,519.10 | 0 |
| 2024-08-28 | 1,686.01 | 1,686.01 | 1,686.01 | 1,686.01 | 1,519.10 | 0 |
| 2024-08-27 | 1,686.01 | 1,686.01 | 1,686.01 | 1,686.01 | 1,519.10 | 0 |
| 2024-08-26 | 1,686.01 | 1,686.01 | 1,686.01 | 1,686.01 | 1,519.10 | 0 |
| 2024-08-23 | 1,686.01 | 1,686.01 | 1,686.01 | 1,686.01 | 1,519.10 | 0 |
| 2024-08-22 | 1,686.01 | 1,686.01 | 1,686.01 | 1,686.01 | 1,519.10 | 0 |
| 2024-08-21 | 1,686.01 | 1,686.01 | 1,686.01 | 1,686.01 | 1,519.10 | 0 |
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.