BMW Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	32.30	33.30	31.05	32.59	32.59	-3.09%	218,884
Mar 2, 2026	33.56	34.49	33.01	33.63	33.63	-3.80%	158,632
Feb 27, 2026	35.37	35.37	34.57	34.96	34.96	0.20%	102,032
Feb 26, 2026	35.99	36.19	34.27	34.89	34.89	-1.97%	149,619
Feb 25, 2026	35.75	36.30	35.16	35.59	35.59	-0.31%	52,114
Feb 24, 2026	36.00	36.19	35.05	35.70	35.70	-0.86%	64,380
Feb 23, 2026	36.02	37.30	35.75	36.01	36.01	-0.03%	81,117
Feb 20, 2026	36.09	36.44	35.53	36.02	36.02	0.28%	54,054
Feb 19, 2026	36.15	36.48	35.80	35.92	35.92	-0.58%	96,349
Feb 18, 2026	35.72	36.46	35.72	36.13	36.13	0.31%	80,435
Feb 17, 2026	35.81	36.40	35.70	36.02	36.02	0.59%	95,275
Feb 16, 2026	36.49	37.47	35.50	35.81	35.81	-2.66%	102,766
Feb 13, 2026	36.86	37.49	36.31	36.79	36.79	0.16%	52,905
Feb 12, 2026	37.69	37.69	36.25	36.73	36.73	-0.81%	65,441
Feb 11, 2026	37.57	37.88	36.90	37.03	37.03	-1.20%	80,572
Feb 10, 2026	38.38	38.38	37.00	37.48	37.48	-0.24%	123,858
Feb 9, 2026	36.75	38.90	36.75	37.57	37.57	0.62%	86,817
Feb 6, 2026	37.30	38.30	36.32	37.34	37.34	1.14%	54,752
Feb 5, 2026	36.80	39.00	36.11	36.92	36.92	0.35%	101,096
Feb 4, 2026	36.79	37.49	36.15	36.79	36.79	0.96%	82,078
Feb 3, 2026	38.48	38.48	35.90	36.44	36.44	1.96%	146,701
Feb 2, 2026	36.60	37.72	34.99	35.74	35.74	-2.32%	162,248
Feb 1, 2026	39.70	41.00	35.56	36.59	36.59	-6.03%	182,968
Jan 30, 2026	38.55	39.44	38.01	38.94	38.94	0.05%	85,188
Jan 29, 2026	40.36	40.75	38.11	38.92	38.92	-2.01%	156,368
Jan 28, 2026	38.85	39.90	38.01	39.72	39.72	5.05%	100,798
Jan 27, 2026	38.79	38.79	36.51	37.81	37.81	0.13%	108,568
Jan 23, 2026	37.73	38.20	37.00	37.76	37.76	0.08%	56,486
Jan 22, 2026	38.70	38.70	37.16	37.73	37.73	0.27%	106,308
Jan 21, 2026	39.10	39.10	36.00	37.63	37.63	2.28%	151,280
Jan 20, 2026	38.70	38.70	36.41	36.79	36.79	-4.17%	147,251
Jan 19, 2026	39.98	40.19	37.56	38.39	38.39	-3.52%	83,562
Jan 16, 2026	39.87	40.42	39.01	39.79	39.79	-0.20%	48,408
Jan 14, 2026	40.33	40.39	39.51	39.87	39.87	-0.28%	47,329
Jan 13, 2026	40.08	40.65	39.50	39.98	39.98	0.23%	73,192
Jan 12, 2026	39.30	40.89	38.79	39.89	39.89	0.40%	100,446
Jan 9, 2026	41.07	41.44	38.16	39.73	39.73	-3.26%	185,075
Jan 8, 2026	41.64	42.29	40.11	41.07	41.07	-1.37%	93,252
Jan 7, 2026	42.11	42.39	40.99	41.64	41.64	-1.77%	123,013
Jan 6, 2026	42.60	44.22	42.05	42.39	42.39	-1.92%	96,301
Jan 5, 2026	43.82	44.36	42.15	43.22	43.22	-0.89%	154,717
Jan 2, 2026	41.00	44.80	40.99	43.61	43.61	7.55%	356,112
Jan 1, 2026	40.33	40.91	39.69	40.55	40.55	0.55%	63,643
Dec 31, 2025	39.51	40.95	39.51	40.33	40.33	2.18%	101,577
Dec 30, 2025	38.78	40.90	38.22	39.47	39.47	1.78%	90,706
Dec 29, 2025	38.52	39.59	38.17	38.78	38.78	-0.97%	70,723
Dec 26, 2025	39.30	39.50	38.81	39.16	39.16	1.42%	123,139
Dec 24, 2025	37.77	39.95	37.52	38.61	38.61	3.04%	77,570
Dec 23, 2025	36.53	37.68	36.53	37.47	37.47	2.49%	65,458
Dec 22, 2025	36.90	37.48	36.11	36.56	36.56	1.44%	74,929