BMW Stock Price History (OTCMKTS:BAMXF)

Add to My Stocks
$93.85 $0.14 (0.14%) BAMXF stock closing price Dec 08, 2016 (Closing)

We provide 10 years stock price history for free. You can download BMW stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with BMW P/E ratio, and PS ratio. The stock price was at a 5 year high of 130.45 on 16 Mar, 2015 as seen from BMW stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0894.3394.3393.8493.851521278.310.55
2016-12-0791.5593.9991.5593.991548268.320.55
2016-12-0689.2089.8589.1089.2010887.890.52
2016-12-0587.3688.6587.3688.6528667.850.52
2016-12-0284.5084.8284.3684.8211127.780.49
2016-12-0184.8784.8784.5684.7031827.760.49
2016-11-3084.7684.7684.6584.65385N/AN/A
2016-11-2985.4586.1885.4585.88873N/AN/A
2016-11-2887.0987.2386.5486.54660N/AN/A
2016-11-250.000.000.0086.6364N/AN/A
2016-11-240.000.000.0086.630N/AN/A
2016-11-2386.4586.7086.4586.633884N/AN/A
2016-11-2288.2988.4488.2988.44588N/AN/A
2016-11-2187.5288.0086.9786.971390N/AN/A
2016-11-1885.8485.8485.4685.46299N/AN/A
2016-11-1785.8885.8885.7085.70427N/AN/A
2016-11-160.000.000.0087.7549N/AN/A
2016-11-1587.0987.7587.0987.75211N/AN/A
2016-11-1487.0987.0986.5186.512132N/AN/A
2016-11-1186.6886.9086.6686.661511N/AN/A
2016-11-1082.9984.1082.9983.982023N/AN/A
2016-11-090.000.000.0085.03171N/AN/A
2016-11-0884.1085.0384.1085.031842N/AN/A
2016-11-0784.9585.3384.9585.001153N/AN/A
2016-11-0483.5383.7683.5383.53986N/AN/A
2016-11-0383.4083.6083.4083.60417N/AN/A
2016-11-0284.1984.3083.2583.681509N/AN/A
2016-11-0186.7886.7886.2486.241284N/AN/A
2016-10-3186.5686.8586.5686.79768N/AN/A
2016-10-2887.0287.5987.0287.56710N/AN/A
2016-10-2787.4087.4086.7086.701084N/AN/A
2016-10-2687.5287.5287.3387.33697N/AN/A
2016-10-2586.7587.1686.2787.161377N/AN/A
2016-10-2486.9886.9886.2486.24720N/AN/A
2016-10-2185.1285.3585.1285.1213617.800.50
2016-10-2085.7286.0385.7286.036917.890.51
2016-10-1985.7785.7785.5785.574317.840.51
2016-10-1884.6384.6384.3584.355907.730.50
2016-10-1783.7383.9983.7383.994117.700.50
2016-10-1484.7784.7784.7784.772787.770.50
2016-10-1383.3383.3383.3383.335617.640.49
2016-10-1284.6085.0484.6085.0412177.800.50
2016-10-1186.4986.4986.4986.495117.930.51
2016-10-1087.0587.0586.5586.554897.930.51
2016-10-0786.6887.0285.9487.026677.980.52
2016-10-0687.5387.5387.5387.531878.020.52
2016-10-0587.3887.5387.3887.537968.020.52
2016-10-0485.9286.2085.9286.206457.900.51
2016-10-0382.8585.0082.5585.00166477.790.50
2016-09-3082.6084.3082.6083.797607.680.50
2016-09-2981.3081.9681.3081.965137.510.49
2016-09-2883.0983.6183.0983.6111357.660.49
2016-09-2781.2782.4681.2782.4610387.560.49
2016-09-2683.2383.2382.6182.6137627.570.49
2016-09-2384.4184.7684.4184.766877.770.50
2016-09-2285.8686.2285.3785.3726787.830.51
2016-09-2182.9682.9682.8882.8864077.600.49
2016-09-2082.9082.9082.5682.908477.600.49
2016-09-1982.9582.9582.5082.5010117.300.48
2016-09-1682.7982.7981.5881.5811287.220.47
2016-09-1583.6585.4583.6585.455487.560.50
2016-09-1484.0484.8384.0484.834537.510.49
2016-09-1384.5084.8584.5084.557177.480.49
2016-09-1283.9885.9583.9885.95250347.610.50
2016-09-0985.1685.1685.1685.162007.540.50
2016-09-0887.0987.0987.0987.092857.710.51
2016-09-070.000.000.0087.03134N/AN/A
2016-09-0687.0387.0387.0387.032837.700.51
2016-09-050.000.000.0087.350N/AN/A
2016-09-0287.3587.3587.3587.355317.730.51
2016-09-0187.2087.2087.2087.203307.990.51
2016-08-310.000.000.0086.8667N/AN/A
2016-08-3087.3287.3286.8686.8629567.960.51
2016-08-2985.5586.0885.5585.7432457.860.51
2016-08-2685.5085.8185.5085.819307.870.51
2016-08-2585.6985.7085.4385.4315997.830.51
2016-08-2487.4087.4087.4087.401438.010.52
2016-08-2387.6587.9487.4087.407708.010.52
2016-08-2287.1787.5387.1787.535638.020.52
2016-08-1987.2487.2487.1787.1710787.990.52
2016-08-1888.8688.8688.8688.861708.150.53
2016-08-1788.1389.7488.1389.0922678.170.53
2016-08-1689.6889.6889.2989.2911298.180.53
2016-08-1590.0090.2689.9089.9059988.240.53
2016-08-1289.1589.1589.1589.153068.170.53
2016-08-1189.4289.6089.0889.0858948.170.53
2016-08-1089.5789.5789.5789.575508.210.53
2016-08-0987.3288.9287.3288.928268.150.53
2016-08-0886.0086.0186.0086.017367.880.51
Get more Data

BMW Stock Chart

View BAMXF PE ratio, PS ratio stocks charts and compare with peers.
BAMXF Chart
Note: Compare BMW stock price history with the index and industry peers.

BMW Historical Prices: Past 5 years

Max Stock Price 130.45 Mar 16,2015
Min Stock Price 64.59 Dec 16,2011
Avg Stock Price 98.12

BMW Historical PE ratio: Past 5 years

Max PE Ratio 12.31 Apr 22,2014
Min PE Ratio 6.23 Jul 24,2012
Avg PE Ratio 9.26

BMW Historical PS ratio: Past 5 years

Max PS Ratio 0.82 Jul 03,2014
Min PS Ratio 0.41 Jun 26,2012
Avg PS Ratio 0.62

BAMXF Industry Peers

Company Price Change (%)
Volkswagen (VLKAY)28.940.89 (3.17%)
Honda (HMC)30.020.51 (1.73%)
Daimler (DDAIF)72.012.57 (3.7%)
Toyota Motor Corp (TM)121.463.58 (3.04%)
Tata Motors (TTM)33.330.92 (2.84%)
Tesla (TSLA)193.157.3 (3.93%)

BMW historical quotes helps an investor analyze a company's history and do BMW stock analysis . BMW stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. BAMXF closed at 93.99 and traded with a volume of 154826 on the last trading day. The company's P/S ratio was at a high of 0.82 on 16 Mar, 2015 according to our BMW stock market history data. .