BMW Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	35.30	36.30	35.30	36.04	36.04	2.24%	116,706
Dec 18, 2025	35.97	36.46	35.06	35.25	35.25	-1.07%	86,882
Dec 17, 2025	37.20	37.48	35.12	35.63	35.63	-3.94%	127,026
Dec 16, 2025	36.90	37.30	36.50	37.09	37.09	-0.22%	55,014
Dec 15, 2025	37.19	37.49	36.64	37.17	37.17	0.57%	101,188
Dec 12, 2025	36.57	37.50	36.50	36.96	36.96	0.54%	154,360
Dec 11, 2025	37.65	37.65	36.39	36.76	36.76	-0.94%	111,023
Dec 10, 2025	37.78	37.80	36.96	37.11	37.11	-1.07%	62,972
Dec 9, 2025	37.65	37.98	36.10	37.51	37.51	-0.37%	85,857
Dec 8, 2025	38.10	38.76	37.20	37.65	37.65	-0.63%	90,367
Dec 5, 2025	37.87	38.24	37.36	37.89	37.89	0.34%	65,744
Dec 4, 2025	38.75	38.95	37.10	37.76	37.76	-2.53%	101,816
Dec 3, 2025	38.30	39.05	38.25	38.74	38.74	1.52%	67,153
Dec 2, 2025	39.85	39.85	37.90	38.16	38.16	-3.05%	300,565
Dec 1, 2025	40.19	40.29	39.05	39.36	39.36	-1.23%	171,238
Nov 28, 2025	39.69	40.19	38.93	39.85	39.85	2.44%	105,251
Nov 27, 2025	39.40	40.05	38.71	38.90	38.90	-0.21%	67,588
Nov 26, 2025	39.55	40.10	38.89	38.98	38.98	-1.14%	87,267
Nov 25, 2025	38.15	40.19	38.11	39.43	39.43	1.47%	111,712
Nov 24, 2025	39.05	39.50	38.00	38.86	38.86	-0.38%	112,509
Nov 21, 2025	39.88	40.17	38.60	39.01	39.01	-2.18%	129,209
Nov 20, 2025	39.71	40.39	39.60	39.88	39.88	-0.52%	85,714
Nov 19, 2025	39.76	40.48	39.62	40.09	40.09	-0.17%	103,674
Nov 18, 2025	40.15	40.73	40.03	40.16	40.16	0.05%	137,670
Nov 17, 2025	41.20	41.57	39.95	40.14	40.14	-2.95%	241,322
Nov 14, 2025	41.05	41.65	41.05	41.36	41.36	0.32%	41,315
Nov 13, 2025	41.02	41.48	41.01	41.23	41.23	-0.36%	41,650
Nov 12, 2025	41.00	42.17	40.90	41.38	41.38	0.29%	76,713
Nov 11, 2025	41.70	41.70	40.65	41.26	41.26	0.02%	54,185