Bayerische Motoren Werke Aktiengesellschaft BAMXF
62.24 USD -0.76 (-1.21%)
Regular-session close
63.00 Day range 63.00
52.10 52-week range 113.10
- YTD
- -40.50%
- 1 year
- -37.07%
BAMXF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 0.00 | 0.00% | 200 |
| Nov 12, 2026 | 63.50 | 63.50 | 63.00 | 63.00 | +0.17 | +0.27% | 500 |
| Nov 11, 2026 | 62.83 | 62.83 | 62.83 | 62.83 | +3.83 | +6.49% | 1,000 |
| Nov 10, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | -3.70 | -5.90% | 1,200 |
| Nov 9, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | +0.62 | +1.00% | 900 |
| Nov 6, 2026 | 62.08 | 62.08 | 62.08 | 62.08 | -4.95 | -7.38% | 400 |
| Nov 5, 2026 | 67.03 | 67.03 | 67.03 | 67.03 | +0.53 | +0.80% | 400 |
| Nov 4, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | +6.50 | +10.83% | 3,600 |
| Nov 3, 2026 | 65.00 | 65.00 | 60.00 | 60.00 | -5.74 | -8.73% | 500 |
| Nov 2, 2026 | 65.00 | 66.00 | 65.00 | 65.74 | +5.74 | +9.57% | 1,300 |
| Oct 30, 2026 | 59.00 | 65.00 | 55.00 | 60.00 | 0.00 | 0.00% | 1,200 |
| Oct 29, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00 | 0.00% | 8,000 |
| Oct 23, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | -2.00 | -3.23% | 2,800 |
| Oct 22, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 60.00 | 62.00 | 60.00 | 62.00 | +3.25 | +5.53% | 15,600 |
| Oct 16, 2026 | 58.75 | 58.75 | 58.75 | 58.75 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 60.50 | 60.50 | 55.00 | 58.75 | -1.25 | -2.08% | 6,600 |
| Oct 14, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 57.00 | 60.00 | 57.00 | 60.00 | +2.99 | +5.24% | 800 |
| Oct 12, 2026 | 58.80 | 58.80 | 57.01 | 57.01 | +0.25 | +0.44% | 2,300 |
| Oct 9, 2026 | 57.14 | 57.14 | 56.76 | 56.76 | -1.80 | -3.07% | 4,400 |
| Oct 8, 2026 | 58.88 | 60.21 | 58.56 | 58.56 | -1.19 | -1.99% | 4,000 |
| Oct 7, 2026 | 58.90 | 60.00 | 58.90 | 59.75 | +7.65 | +14.68% | 1,400 |
| Oct 6, 2026 | 62.50 | 62.50 | 52.10 | 52.10 | -10.05 | -16.17% | 3,000 |
| Oct 5, 2026 | 64.58 | 64.58 | 62.15 | 62.15 | -0.98 | -1.55% | 1,800 |
| Oct 2, 2026 | 64.70 | 64.70 | 63.13 | 63.13 | -1.57 | -2.43% | 4,000 |
| Oct 1, 2026 | 60.53 | 64.70 | 60.53 | 64.70 | -1.30 | -1.97% | 700 |
| Sep 30, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 62.00 | 66.00 | 58.79 | 66.00 | +0.20 | +0.30% | 3,500 |
| Sep 28, 2026 | 63.89 | 65.80 | 63.89 | 65.80 | +1.80 | +2.81% | 3,900 |
| Sep 25, 2026 | 65.00 | 65.00 | 63.98 | 64.00 | +1.50 | +2.40% | 5,900 |
| Sep 24, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | -4.50 | -6.72% | 1,300 |
| Sep 23, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | -1.00 | -1.47% | 1,200 |
| Sep 22, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | -0.59 | -0.86% | 400 |
| Sep 18, 2026 | 70.00 | 70.00 | 68.59 | 68.59 | -0.41 | -0.59% | 1,800 |
| Sep 17, 2026 | 73.50 | 73.50 | 69.00 | 69.00 | -2.75 | -3.83% | 700 |
| Sep 16, 2026 | 75.00 | 75.00 | 71.75 | 71.75 | +0.75 | +1.06% | 1,500 |
| Sep 15, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | -1.78 | -2.45% | 4,700 |
| Sep 11, 2026 | 72.78 | 72.78 | 72.78 | 72.78 | -0.68 | -0.93% | 2,400 |
| Sep 10, 2026 | 73.46 | 73.46 | 73.46 | 73.46 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 73.46 | 73.46 | 73.46 | 73.46 | +1.46 | +2.03% | 700 |
| Sep 8, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | +0.50 | +0.70% | 500 |
| Sep 4, 2026 | 71.99 | 71.99 | 71.50 | 71.50 | 0.00 | 0.00% | 400 |
| Sep 3, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | +0.23 | +0.32% | 300 |
| Aug 31, 2026 | 69.00 | 71.28 | 69.00 | 71.27 | +1.26 | +1.80% | 900 |
| Aug 28, 2026 | 70.00 | 72.02 | 67.00 | 70.01 | +3.86 | +5.84% | 2,200 |
| Aug 27, 2026 | 66.85 | 66.85 | 66.15 | 66.15 | -1.73 | -2.55% | 1,200 |
| Aug 26, 2026 | 67.88 | 67.88 | 67.88 | 67.88 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 68.00 | 68.00 | 67.88 | 67.88 | -0.20 | -0.29% | 1,000 |
| Aug 24, 2026 | 60.00 | 69.23 | 60.00 | 68.08 | +1.58 | +2.38% | 2,000 |
| Aug 21, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | -0.61 | -0.91% | 700 |
| Aug 20, 2026 | 67.11 | 67.11 | 67.11 | 67.11 | -0.39 | -0.58% | 1,200 |
| Aug 19, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | +5.00 | +8.00% | 200 |
| Aug 18, 2026 | 67.00 | 67.00 | 62.50 | 62.50 | +0.50 | +0.81% | 1,100 |
| Aug 17, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 0.00 | 0.00% | 500 |
| Aug 14, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the BAMXF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.