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%WTI101.21▲ 1.75%
← BMWM5N.MX stock page

Bayerische Motoren Werke Aktiengesellschaft historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-041,706.111,706.111,706.111,706.111,237.690
2022-04-011,706.111,706.111,706.111,706.111,237.690
2022-03-311,706.111,706.111,706.111,706.111,237.690
2022-03-301,706.111,706.111,706.111,706.111,237.690
2022-03-291,706.111,706.111,706.111,706.111,237.690
2022-03-281,706.111,706.111,706.111,706.111,237.690
2022-03-251,706.111,706.111,706.111,706.111,237.690
2022-03-241,706.111,706.111,706.111,706.111,237.690
2022-03-231,706.111,706.111,706.111,706.111,237.690
2022-03-221,706.111,706.111,706.111,706.111,237.690
2022-03-181,706.111,706.111,706.111,706.111,237.690
2022-03-171,706.111,706.111,706.111,706.111,237.690
2022-03-161,706.111,706.111,706.111,706.111,237.690
2022-03-151,706.111,706.111,706.111,706.111,237.691,000
2022-03-141,718.001,718.001,718.001,718.001,246.32144
2022-03-111,668.101,668.101,668.101,668.101,210.120
2022-03-101,668.101,668.101,668.101,668.101,210.12151
2022-03-091,651.981,651.981,651.981,651.981,198.420
2022-03-081,651.981,651.981,651.981,651.981,198.424,105
2022-03-071,803.001,803.001,803.001,803.001,307.980
2022-03-041,803.001,803.001,803.001,803.001,307.980
2022-03-031,803.001,803.001,803.001,803.001,307.9868
2022-03-022,085.362,085.362,085.362,085.361,512.820
2022-03-012,085.362,085.362,085.362,085.361,512.820
2022-02-282,085.362,085.362,085.362,085.361,512.820
2022-02-252,085.362,085.362,085.362,085.361,512.820
2022-02-242,085.362,085.362,085.362,085.361,512.8213
2022-02-232,089.382,089.382,089.382,089.381,515.73107
2022-02-222,247.502,247.502,247.502,247.501,630.440
2022-02-212,247.502,247.502,247.502,247.501,630.440
2022-02-182,247.502,247.502,247.502,247.501,630.440
2022-02-172,247.502,247.502,247.502,247.501,630.440
2022-02-162,247.502,247.502,247.502,247.501,630.440
2022-02-152,247.502,247.502,247.502,247.501,630.440
2022-02-142,247.502,247.502,247.502,247.501,630.440
2022-02-112,247.502,247.502,247.502,247.501,630.440
2022-02-102,247.502,247.502,247.502,247.501,630.440
2022-02-092,247.502,247.502,247.502,247.501,630.440
2022-02-082,247.502,247.502,247.502,247.501,630.440
2022-02-042,247.502,247.502,247.502,247.501,630.440
2022-02-032,247.502,247.502,247.502,247.501,630.440
2022-02-022,247.502,247.502,247.502,247.501,630.440
2022-02-012,247.502,247.502,247.502,247.501,630.440
2022-01-312,247.502,247.502,247.502,247.501,630.440
2022-01-282,247.502,247.502,247.502,247.501,630.440
2022-01-272,247.502,247.502,247.502,247.501,630.440
2022-01-262,247.502,247.502,247.502,247.501,630.440
2022-01-252,247.502,247.502,247.502,247.501,630.440
2022-01-242,247.502,247.502,247.502,247.501,630.440
2022-01-212,247.502,247.502,247.502,247.501,630.440
2022-01-202,247.502,247.502,247.502,247.501,630.440
2022-01-192,247.502,247.502,247.502,247.501,630.4468
2022-01-182,263.002,263.002,263.002,263.001,641.690
2022-01-172,263.002,263.002,263.002,263.001,641.690
2022-01-142,263.002,263.002,263.002,263.001,641.690
2022-01-132,263.002,263.002,263.002,263.001,641.690
2022-01-122,263.002,263.002,263.002,263.001,641.6914
2022-01-112,224.342,224.342,224.342,224.341,613.6420
2022-01-102,221.162,221.162,221.162,221.161,611.330
2022-01-072,221.162,221.162,221.162,221.161,611.330
← NewerPage 20 of 21 · 1,253 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.