BMW Stock Price History (OTCMKTS:BAMXF)

Add to My Stocks
$94.58 $2.41 (2.48%) BAMXF stock closing price Jul 21, 2017 (Closing)

BMW stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with BMW price to earnings ratio data. 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
2017-07-2195.0595.0594.3894.585125N/A0.58
2017-07-2096.8496.9896.8496.981355N/A0.60
2017-07-1996.2596.2596.2596.25236N/A0.59
2017-07-1896.0696.2595.7996.251674N/A0.59
2017-07-1795.4495.4495.4495.44407N/A0.59
2017-07-1495.4096.0395.3795.941146N/A0.59
2017-07-1396.1696.1695.6896.071290N/A0.59
2017-07-1296.1496.6095.2195.492680N/A0.59
2017-07-1194.2495.3994.2495.218917N/A0.59
2017-07-1093.0093.2592.7092.801746N/A0.57
2017-07-0792.8292.8292.4592.45587N/AN/A
2017-07-0693.1393.4193.0493.04605N/AN/A
2017-07-0591.9793.0091.9793.00500N/AN/A
2017-07-0394.4094.4094.4094.401022N/AN/A
2017-06-3092.9693.9992.9693.99999N/AN/A
2017-06-2993.7595.0293.7495.021264N/AN/A
2017-06-2894.5595.5094.5594.91970N/AN/A
2017-06-2792.9093.1092.9093.101534N/AN/A
2017-06-2694.1394.1393.9593.95381N/AN/A
2017-06-2392.8493.3692.8493.14645N/AN/A
2017-06-2192.4092.9292.4092.92881N/AN/A
2017-06-2092.5092.5092.5092.50239N/AN/A
2017-06-1993.4093.4093.4093.40113N/AN/A
2017-06-1692.6592.6592.6592.65506N/AN/A
2017-06-1592.5092.5092.5092.50120N/AN/A
2017-06-1494.7994.7994.7994.79570N/AN/A
2017-06-1395.0595.5395.0595.5356951N/AN/A
2017-06-1295.0095.3094.5594.551112N/AN/A
2017-06-0994.4395.0094.4395.00474N/AN/A
2017-06-080.000.000.0095.15135N/AN/A
2017-06-0795.1595.1595.1595.15220N/AN/A
2017-06-0695.0895.1594.7595.151121N/AN/A
2017-06-0596.2596.2596.2596.25479N/AN/A
2017-06-0296.4596.9396.4596.931456N/AN/A
2017-06-0195.2395.2395.2395.23552N/AN/A
2017-05-310.000.000.0093.70154N/AN/A
2017-05-3094.1594.1593.7093.70512N/AN/A
2017-05-2693.6494.2693.6494.26604N/AN/A
2017-05-2595.0995.0995.0995.09411N/AN/A
2017-05-2495.4596.0095.4595.9447129N/AN/A
2017-05-2397.0597.0597.0597.05351N/AN/A
2017-05-2296.4096.4096.4096.40297N/AN/A
2017-05-1996.5096.7596.0096.40695N/AN/A
2017-05-1894.5095.0094.3695.00893N/AN/A
2017-05-1796.0096.8095.5395.532736N/AN/A
2017-05-1696.7096.7095.6095.669961N/AN/A
2017-05-1595.4095.7595.2495.75705N/AN/A
2017-05-1295.1595.3594.6094.60986N/AN/A
2017-05-1197.5097.5096.8796.871528N/AN/A
2017-05-1098.3098.8998.3098.89675N/AN/A
2017-05-0998.0098.0096.9396.93515N/AN/A
2017-05-0897.9698.3897.8998.381290N/AN/A
2017-05-0597.2598.3796.8798.122295N/AN/A
2017-05-0495.0095.6095.0095.42984N/AN/A
2017-05-0395.0295.0295.0095.00614N/AN/A
2017-05-0295.4595.7195.2295.711430N/AN/A
2017-05-0195.7095.7095.4095.441323N/AN/A
2017-04-2895.0695.1595.0595.15709N/AN/A
2017-04-2795.3595.3594.8695.202050N/AN/A
2017-04-2696.8596.8596.8096.801440N/AN/A
2017-04-2596.0096.0295.4696.021361N/AN/A
2017-04-2494.6495.1394.5695.133141N/AN/A
2017-04-2191.0091.4490.2691.441765N/AN/A
2017-04-2089.8589.8589.8589.85434N/AN/A
2017-04-1989.5990.2589.2189.212194N/AN/A
2017-04-1887.8787.9987.7087.835345N/AN/A
2017-04-1787.1287.8987.1287.891255N/AN/A
2017-04-140.000.000.0088.030N/AN/A
2017-04-130.000.000.0088.032122N/AN/A
2017-04-1288.0688.0788.0388.03719N/AN/A
2017-04-1187.5087.5087.2887.28486N/AN/A
2017-04-1087.2587.6587.1287.652065N/AN/A
2017-04-0788.2588.2588.2588.25418N/AN/A
2017-04-0688.2488.2488.2488.24220N/AN/A
2017-04-0588.7588.7688.5088.501524N/AN/A
2017-04-0488.9289.5488.9289.541643N/AN/A
2017-04-0390.7390.7389.9089.901237N/AN/A
2017-03-3191.7591.7591.7591.75155N/AN/A
2017-03-3091.0291.8691.0291.26731N/AN/A
2017-03-2991.0691.3091.0091.301138N/AN/A
2017-03-2891.4591.4591.1891.188604N/AN/A
2017-03-2790.4491.1790.4490.8110057N/AN/A
2017-03-2489.8290.0289.7589.801163N/AN/A
2017-03-2388.4589.5388.4589.1817703N/AN/A
2017-03-2288.7589.3088.6588.753299N/AN/A
2017-03-2190.6190.6189.6690.0531740N/AN/A
2017-03-2088.7188.7188.6988.69880N/AN/A
2017-03-1789.7589.7588.8589.221490N/AN/A
2017-03-1689.3390.0089.3389.631272N/AN/A
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 66.19 Jul 24,2012
Avg Stock Price 99.52

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 9.41

BMW Historical PS ratio: Past 5 years

Max PS Ratio 0.82 Jul 03,2014
Min PS Ratio 0.41 Jul 24,2012
Avg PS Ratio 0.63

BAMXF Industry Peers

Company Price Change (%)
Volkswagen (VLKAY)32.980.73 (2.17%)
Daimler (DDAIF)72.941.5 (2.02%)
Toyota Motor Corp (TM)109.310.53 (0.48%)
Tata Motors (TTM)35.690.25 (0.71%)
Tesla Inc (TSLA)328.41.52 (0.46%)
Tesla Inc (TSLA)328.41.52 (0.46%)

We provide BMW historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick BMW stock analysis. The price and volume changes on a daily basis is provided in the BMW stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. BAMXF saw a high of 95.05, and a low of 94.38 on 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. .