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)

Bayerische Motoren 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 Bayerische Motoren price to earnings ratio data. The stock price was at a 5 year high of 43.32 on 16 Mar, 2015 as seen from Bayerische Motoren stock price history chart.

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 21.99 Jul 24,2012
Avg Stock Price 33.52

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 Jul 03,2014
Min PS Ratio 0.43 Jun 27,2016
Avg PS Ratio 0.66

BAMXY Industry Peers

Company Price Change (%)
Bmw (BAMXF)95.133.69 (4.04%)
Honda (HMC)28.820.3 (1.05%)
Nissan (NSANY)18.960.02 (0.11%)
Subaru Corp (FUJHY)18.870.15 (0.8%)

Bayerische Motoren historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Bayerische Motoren stock analysis. The price movement is easily depicted in the Bayerische Motoren stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. BAMXY saw a high of 24.67, and a low of 24 on last trading day. The average P/S ratio was 0.66 as can be seen by Bayerische Motoren stock price history. .