Bayerische Motoren Stock Price History (OTCMKTS:BAMXY)

Add to My Stocks
$24.54 $0.09 (0.39%) BAMXY stock closing price Jun 30, 2016 (Closing)

View and download Bayerische Motoren stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Bayerische Motoren price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Bayerische Motoren stock price history chart shows that the stock price was at a low of 20.3 on 03 Oct, 2011 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-06-3024.2024.6724.0024.54792306.740.44
2016-06-2924.6724.7424.2724.451106466.720.43
2016-06-2824.7924.8924.1524.611650196.760.44
2016-06-2724.3824.3823.7824.343194676.690.43
2016-06-2425.1025.8725.0525.142200556.910.45
2016-06-2327.9328.4227.7528.42657397.810.50
2016-06-2227.5927.6727.1527.24722287.480.48
2016-06-2127.3127.6327.1027.40425057.530.49
2016-06-2027.1727.3527.1427.17775607.460.48
2016-06-1726.0626.2125.7726.10591607.170.46
2016-06-1625.0525.9824.8825.84903547.100.46
2016-06-1525.5726.2225.5325.601717927.030.45
2016-06-1425.5225.5925.1625.361057106.970.45
2016-06-1326.0926.3125.8225.89413927.110.46
2016-06-1026.4826.6526.3026.39404777.250.47
2016-06-0926.9027.1626.8927.12508847.450.48
2016-06-0827.7527.8427.6027.71279867.610.49
2016-06-0727.8927.9727.8127.83418537.650.49
2016-06-0627.2927.3827.2727.34234567.510.49
2016-06-0327.2727.3927.0427.34254157.510.49
2016-06-0227.5527.6527.4527.58389207.580.49
2016-06-0127.5627.6127.3827.61466367.580.49
2016-05-3128.1028.3127.9828.02257477.700.50
2016-05-300.000.000.0027.810N/AN/A
2016-05-2727.8027.8727.7227.81434627.640.49
2016-05-2628.1328.2127.9428.05501517.710.50
2016-05-2527.3627.5327.3427.38614077.520.49
2016-05-2426.6126.9226.5526.88809687.390.48
2016-05-2326.3126.5426.2826.45482497.270.47
2016-05-2026.7426.8426.6726.76268507.350.48
2016-05-1926.5426.6126.3126.46476877.270.47
2016-05-1826.5226.7626.3126.48329707.270.47
2016-05-1727.0727.1226.7426.82817277.370.48
2016-05-1627.6927.9627.6927.92628667.670.50
2016-05-1327.7027.8027.4427.51325687.560.49
2016-05-1228.2028.2027.6127.75855397.620.49
2016-05-1128.4728.5528.0528.07383427.710.50
2016-05-1028.2728.7428.2728.74332807.900.51
2016-05-0929.2229.3828.9129.01409277.970.52
2016-05-0628.5228.9628.5228.89286867.940.51
2016-05-0528.6028.7928.5328.61395097.860.51
2016-05-0429.2429.5029.0629.25426578.040.52
2016-05-0330.3130.3129.8530.08336698.400.53
2016-05-0231.2331.2731.0231.27410078.740.55
2016-04-2931.2331.2330.7030.86327028.620.55
2016-04-2831.2931.6731.2731.40421168.770.56
2016-04-2731.2131.6331.2131.63171748.840.56
2016-04-2631.3531.3530.9731.17279548.710.55
2016-04-2530.9630.9630.7330.81156998.610.55
2016-04-2231.0831.3130.8831.00291968.660.55
2016-04-2131.9031.9231.4131.44464508.780.56
2016-04-2031.7231.8331.5331.69544518.850.56
2016-04-1931.1231.5031.0531.46285958.790.56
2016-04-1829.7230.4529.6730.35408638.480.54
2016-04-1529.5929.5929.3129.40330048.210.52
2016-04-1429.5429.7329.3929.60304758.270.52
2016-04-1329.3329.3729.1529.27213318.180.52
2016-04-1228.4728.7028.1828.70284748.020.51
2016-04-1128.4628.6228.3328.36198667.920.50
2016-04-0828.2828.3328.0928.15236297.860.50
2016-04-0728.0428.1827.6927.84349927.780.49
2016-04-0627.8928.6227.8628.62394567.990.51
2016-04-0528.3328.5128.2028.24414897.890.50
2016-04-0429.3429.5329.2029.27349928.180.52
2016-04-0129.5629.7529.3329.64403658.280.52
2016-03-3130.6830.7330.5830.58382828.690.59
2016-03-3031.0731.3030.9031.01406118.810.60
2016-03-2929.7630.4429.6830.441943868.650.59
2016-03-2829.8029.9129.6929.82418948.470.57
2016-03-250.000.000.0029.780N/AN/A
2016-03-2429.5729.7829.5329.78363818.460.57
2016-03-2330.4330.4329.9330.00363768.520.58
2016-03-2230.0730.4429.9330.33281858.620.58
2016-03-2130.3330.4730.2930.42228708.640.59
2016-03-1830.6730.7930.5030.54433278.680.59
2016-03-1730.2630.5930.0930.57524498.690.59
2016-03-1630.5131.0230.4231.02725828.810.60
2016-03-1529.3329.4829.1529.48525638.380.57
2016-03-1429.5529.7429.4929.66401768.430.57
2016-03-1129.2029.4229.0729.38342888.350.57
2016-03-1029.0029.2327.8928.33929228.050.55
2016-03-0928.5728.8328.3028.74458358.170.55
2016-03-0829.8629.8629.2229.28423698.320.56
2016-03-0729.4530.0829.4530.02379978.530.58
2016-03-0430.1430.3829.9930.29553888.610.58
2016-03-0329.5529.8029.5429.76252358.460.57
2016-03-0228.7729.1328.6829.13603068.280.56
2016-03-0128.1128.4928.0728.43904268.080.55
2016-02-2927.2227.2426.8826.971171617.660.52
Get more Data

Bayerische Motoren Stock Chart

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

Bayerische Motoren Historical Prices: Past 5 years

Max Stock Price 43.32 Mar 16,2015
Min Stock Price 21.45 Dec 19,2011
Avg Stock Price 33.09

Bayerische Motoren Historical PE ratio: Past 5 years

Max PE Ratio 11.43 Jul 03,2014
Min PE Ratio 6.69 Jun 27,2016
Avg PE Ratio 9.41

Bayerische Motoren Historical PS ratio: Past 5 years

Max PS Ratio 0.82 Mar 16,2015
Min PS Ratio 0.43 Jun 27,2016
Avg PS Ratio 0.66

BAMXY Industry Peers

Company Price Change (%)
Honda (HMC)30.630.31 (1.02%)
Bmw (BAMXF)94.430.58 (0.62%)
Nissan (NSANY)19.60.04 (0.2%)
Fuji Heavy (FUJHY)21.170.1 (0.47%)

Bayerische Motoren historical quotes helps an investor analyze a company's history and do Bayerische Motoren stock analysis . The price and volume changes on a daily basis is provided in the Bayerische Motoren stock price history. An abnormally high daily volume typically implies breaking news or earnings release. BAMXY saw an opening price of 24.2, and a closing price of 24.54 on 30 Jun, 2016. Bayerische Motoren historical P/S ratio was at a high of 0.82 on 16 Mar, 2015 and a low of 0.43 on 27 Jun, 2016. .