OTC:BAMXF | Historical Stock Price | Bayerische Motoren Werke AG/ADR

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2009-02-13 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$24.51$37.46$57.25$87.50$133.73$204.392009-02-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$88.00$117.672,500
2020-12-30$91.91$122.90700
2020-12-29$89.00$119.011,200
2020-12-28$89.00$119.01500
2020-12-24$87.14$116.520
2020-12-23$87.14$116.520
2020-12-22$87.14$116.521,200
2020-12-21$89.53$119.7264,200
2020-12-18$89.98$120.32200
2020-12-17$90.39$120.87400
2020-12-16$91.00$121.681,100
2020-12-15$89.75$120.011,100
2020-12-14$87.98$117.64800
2020-12-11$84.74$113.31400
2020-12-10$86.74$115.99300
2020-12-09$88.42$118.230
2020-12-08$88.42$118.2325,000
2020-12-07$90.03$120.380
2020-12-04$90.03$120.380
2020-12-03$90.03$120.38200
2020-12-02$90.28$120.72600
2020-12-01$89.79$120.061,900
2020-11-30$87.45$116.9310,900
2020-11-27$90.40$120.880
2020-11-25$90.40$120.88700
2020-11-24$90.30$120.751,600
2020-11-23$86.80$116.07600
2020-11-20$86.90$116.201,500
2020-11-19$87.89$117.52400
2020-11-18$87.49$116.99200
2020-11-17$86.48$115.64500
2020-11-16$85.95$114.93700
2020-11-13$83.52$111.681,300
2020-11-12$82.36$110.13900
2020-11-11$82.27$110.01500
2020-11-10$81.81$109.391,700
2020-11-09$81.05$108.389,500
2020-11-06$75.58$101.062,300
2020-11-05$73.28$97.990
2020-11-04$73.28$97.99400
2020-11-03$69.44$92.850
2020-11-02$69.44$92.85200
2020-10-30$68.00$90.93300
2020-10-29$67.24$89.91200
2020-10-28$67.78$90.637,200
2020-10-27$72.11$96.4212,400
2020-10-26$74.02$98.981,500
2020-10-23$75.68$101.201,700
2020-10-22$76.50$102.29200
2020-10-21$75.25$100.62300
2020-10-20$75.10$100.42100
2020-10-19$75.10$100.422,200
2020-10-16$74.50$99.62400
2020-10-15$71.77$95.97300
2020-10-14$74.90$100.15200
2020-10-13$75.42$100.85200
2020-10-12$76.20$101.891,200
2020-10-09$76.20$101.89200
2020-10-08$77.45$103.56700
2020-10-07$77.50$103.631,900
2020-10-06$76.50$102.29500
2020-10-05$75.44$100.882,300
2020-10-02$73.60$98.410
2020-10-01$73.60$98.41400
2020-09-30$72.93$97.52600
2020-09-29$70.91$94.820
2020-09-28$70.91$94.82600
2020-09-25$68.91$92.14200
2020-09-24$71.45$95.541,400
2020-09-23$71.50$95.615,000
2020-09-22$71.50$95.611,100
2020-09-21$70.61$94.42200
2020-09-18$75.00$100.29100
2020-09-17$75.75$101.290
2020-09-16$75.75$101.29100
2020-09-15$75.43$100.860
2020-09-14$75.43$100.86200
2020-09-11$75.93$101.53600
2020-09-10$74.40$99.481,700
2020-09-09$75.29$100.67300
2020-09-08$73.78$98.661,600
2020-09-04$73.35$98.081,900
2020-09-03$72.21$96.560
2020-09-02$72.21$96.56500
2020-09-01$71.27$95.30200
2020-08-31$70.44$94.190
2020-08-28$70.44$94.191,500
2020-08-27$69.82$93.36700
2020-08-26$68.44$91.520
2020-08-25$68.44$91.5220,000
2020-08-24$68.44$91.52400
2020-08-21$67.24$89.910
2020-08-20$67.24$89.91300
2020-08-19$68.79$91.98500
2020-08-18$68.63$91.77300
2020-08-17$68.51$91.615,800
2020-08-14$69.09$92.380
2020-08-13$69.09$92.383,700
2020-08-12$69.14$92.451,700
2020-08-11$68.91$92.14100
2020-08-10$65.23$87.220
2020-08-07$65.23$87.220
2020-08-06$65.23$87.2260,200
2020-08-05$67.62$90.420
2020-08-04$67.62$90.421,100
2020-08-03$65.63$87.762,900
2020-07-31$66.21$88.530
2020-07-30$66.21$88.53200
2020-07-29$70.00$93.600
2020-07-28$70.00$93.60600
2020-07-27$70.88$94.78900
2020-07-24$69.80$93.330
2020-07-23$69.80$93.332,100
2020-07-22$69.52$92.96100
2020-07-21$68.85$92.061,400
2020-07-20$67.68$90.50400
2020-07-17$67.38$90.100
2020-07-16$67.38$90.10500
2020-07-15$68.52$91.62500
2020-07-14$66.06$88.330
2020-07-13$66.06$88.33500
2020-07-10$65.30$87.32900
2020-07-09$65.00$86.921,100
2020-07-08$65.77$87.941,200
2020-07-07$65.80$87.981,600
2020-07-06$66.08$88.361,200
2020-07-02$65.86$88.07200
2020-07-01$64.58$86.350
2020-06-30$64.58$86.35600
2020-06-29$64.42$86.143,100
2020-06-26$62.71$83.851,200
2020-06-25$62.71$83.85200
2020-06-24$62.10$83.042,100
2020-06-23$66.85$89.394,800
2020-06-22$63.43$84.82400
2020-06-19$63.99$85.56200
2020-06-18$64.10$85.713,100
2020-06-17$62.64$83.76200
2020-06-16$62.64$83.762,400
2020-06-15$63.16$84.45100
2020-06-12$63.16$84.451,200
2020-06-11$62.49$83.56700
2020-06-10$67.00$89.591,000
2020-06-09$66.53$88.964,700
2020-06-08$67.30$89.990
2020-06-05$67.30$89.99300
2020-06-04$65.88$88.095,400
2020-06-03$65.55$87.652,600
2020-06-02$62.53$83.61900
2020-06-01$60.58$81.011,800
2020-05-29$60.05$80.300
2020-05-28$60.05$80.302,700
2020-05-27$60.00$80.23700
2020-05-26$56.47$75.516,400
2020-05-22$54.52$72.907,000
2020-05-21$56.52$75.58100
2020-05-20$56.52$75.5818,900
2020-05-19$55.00$73.54200
2020-05-18$50.56$67.610
2020-05-15$50.56$67.611,100
2020-05-14$50.97$64.548,200
2020-05-13$53.30$67.4918,600
2020-05-12$54.69$69.251,900
2020-05-11$54.75$69.330
2020-05-08$54.75$69.33300
2020-05-07$52.76$66.81700
2020-05-06$54.75$69.331,000
2020-05-05$57.52$72.841,600
2020-05-04$55.83$70.70300
2020-05-01$59.15$74.900
2020-04-30$59.15$74.9018,100
2020-04-29$59.66$75.55300
2020-04-28$56.50$71.55800
2020-04-27$54.92$69.55600
2020-04-24$52.63$66.65700
2020-04-23$53.68$67.9722,100
2020-04-22$52.75$66.800
2020-04-21$52.75$66.80200
2020-04-20$55.70$70.53600
2020-04-17$56.46$71.50900
2020-04-16$53.50$67.75600
2020-04-15$53.04$67.16400
2020-04-14$57.26$72.51700
2020-04-13$54.20$68.631,300
2020-04-09$55.97$70.87300
2020-04-08$53.30$67.494,100
2020-04-07$54.19$68.622,400
2020-04-06$51.77$65.562,800
2020-04-03$47.92$60.680
2020-04-02$47.92$60.681,200
2020-04-01$47.43$60.065,900
2020-03-31$51.50$65.21400
2020-03-30$50.97$64.54700
2020-03-27$51.25$64.904,000
2020-03-26$51.65$65.401,100
2020-03-25$50.85$64.393,800
2020-03-24$49.96$63.267,300
2020-03-23$42.00$53.183,800
2020-03-20$43.00$54.452,500
2020-03-19$41.85$52.995,400
2020-03-18$42.30$53.563,700
2020-03-17$44.29$56.083,800
2020-03-16$43.50$55.0819,500
2020-03-13$50.17$63.537,800
2020-03-12$49.20$62.3037,800
2020-03-11$55.55$70.341,900
2020-03-10$56.98$72.15900
2020-03-09$57.70$73.071,800
2020-03-06$64.00$81.040
2020-03-05$64.00$81.041,100
2020-03-04$65.18$82.54600
2020-03-03$64.00$81.040
2020-03-02$64.00$81.041,400
2020-02-28$64.00$81.041,400
2020-02-27$64.63$81.84800
2020-02-26$67.23$85.131,100
2020-02-25$65.93$83.49200
2020-02-24$66.00$83.58800
2020-02-21$70.00$88.64400
2020-02-20$71.37$90.38300
2020-02-19$72.45$91.740
2020-02-18$72.45$91.740
2020-02-14$72.45$91.740
2020-02-13$72.45$91.741,600
2020-02-12$70.35$89.080
2020-02-11$70.35$89.084,000
2020-02-10$70.00$88.6416,400
2020-02-07$71.00$89.91200
2020-02-06$73.70$93.33300
2020-02-05$72.84$92.244,600
2020-02-04$71.45$90.480
2020-02-03$71.45$90.4818,000
2020-01-31$72.20$91.43100
2020-01-30$72.33$91.59700
2020-01-29$73.43$92.981,000
2020-01-28$73.68$93.305,100
2020-01-27$73.95$93.64900
2020-01-24$76.45$96.811,400
2020-01-23$76.80$97.2516,200
2020-01-22$78.75$99.72600
2020-01-21$79.94$101.23200
2020-01-17$78.63$99.57200
2020-01-16$78.90$99.911,700
2020-01-15$80.40$101.81200
2020-01-14$81.68$103.43700
2020-01-13$81.75$103.52100
2020-01-10$82.90$104.980
2020-01-09$82.90$104.981,200
2020-01-08$82.00$103.840
2020-01-07$82.00$103.84700
2020-01-06$81.15$102.76300
2020-01-03$81.00$102.57500
2020-01-02$82.54$104.52800