BMW Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	52.00	53.40	48.50	49.32	49.32	-5.15%	472,209
Aug 13, 2026	51.78	52.50	51.05	52.00	52.00	0.42%	117,201
Aug 12, 2026	51.79	52.10	50.70	51.78	51.78	2.47%	144,199
Aug 11, 2026	50.36	51.90	49.93	50.53	50.53	1.20%	148,617
Aug 10, 2026	51.00	51.49	49.00	49.93	49.93	-3.42%	224,233
Aug 7, 2026	52.69	52.69	51.22	51.70	51.70	-0.52%	143,156
Aug 6, 2026	51.99	52.90	51.05	51.97	51.97	2.89%	166,811
Aug 5, 2026	52.74	53.20	50.00	50.51	50.51	-2.88%	363,338
Aug 4, 2026	51.94	52.80	51.35	52.01	52.01	1.34%	199,952
Aug 3, 2026	48.02	52.50	48.02	51.32	51.32	7.30%	474,919
Jul 31, 2026	50.11	50.85	47.10	47.83	47.83	-4.45%	437,203
Jul 30, 2026	53.60	54.50	49.53	50.06	50.06	-5.15%	324,672
Jul 29, 2026	53.60	55.25	52.62	52.78	52.78	-1.44%	179,598
Jul 28, 2026	53.51	55.47	53.40	53.55	53.55	-0.78%	102,722
Jul 27, 2026	55.80	55.80	53.70	53.97	53.97	-2.12%	82,861
Jul 24, 2026	54.05	55.40	54.05	55.14	55.14	0.13%	115,257
Jul 23, 2026	53.50	55.99	53.50	55.07	55.07	1.76%	164,745
Jul 22, 2026	55.00	56.40	53.90	54.12	54.12	-2.33%	313,932
Jul 21, 2026	53.94	56.80	53.56	55.41	55.41	2.73%	464,146
Jul 20, 2026	53.30	54.40	51.70	53.94	53.94	1.72%	159,393
Jul 17, 2026	52.55	53.50	51.50	53.03	53.03	-0.28%	148,957
Jul 16, 2026	53.30	53.98	52.55	53.18	53.18	0.89%	64,834
Jul 15, 2026	53.11	53.77	52.20	52.71	52.71	-0.75%	77,635
Jul 14, 2026	54.39	55.49	52.53	53.11	53.11	-4.31%	101,507
Jul 13, 2026	54.00	55.80	53.00	55.50	55.50	2.78%	121,950
Jul 10, 2026	54.80	56.49	53.62	54.00	54.00	0.07%	147,736
Jul 9, 2026	50.20	54.90	50.00	53.96	53.96	9.63%	298,281
Jul 8, 2026	51.00	51.97	48.50	49.22	49.22	-5.69%	304,948
Jul 7, 2026	53.90	53.90	51.30	52.19	52.19	-1.81%	188,206
Jul 6, 2026	55.70	56.49	51.10	53.15	53.15	-4.49%	325,979
Jul 3, 2026	56.10	56.99	55.25	55.65	55.65	-1.70%	150,374
Jul 2, 2026	57.00	58.49	56.10	56.61	56.61	-1.03%	135,562
Jul 1, 2026	59.20	59.20	56.00	57.20	57.20	-1.55%	182,835
Jun 30, 2026	59.00	59.39	57.40	58.10	58.10	-1.19%	76,202
Jun 29, 2026	56.83	59.28	56.80	58.80	58.80	3.47%	187,983
Jun 25, 2026	58.55	59.47	56.61	56.83	56.83	-3.94%	248,994
Jun 24, 2026	57.26	59.70	56.00	59.16	59.16	3.32%	193,909
Jun 23, 2026	59.87	59.87	57.00	57.26	57.26	-2.72%	262,974
Jun 22, 2026	62.65	63.19	55.70	58.86	58.86	-6.21%	809,351
Jun 19, 2026	60.25	63.00	60.25	62.76	62.76	1.64%	226,516
Jun 18, 2026	61.80	62.00	60.25	61.75	61.75	-	270,010
Jun 17, 2026	62.98	63.98	60.80	61.75	61.75	-1.91%	287,970
Jun 16, 2026	62.90	63.48	61.11	62.95	62.95	-0.16%	187,716
Jun 15, 2026	62.40	63.50	60.10	63.05	63.05	3.89%	487,081
Jun 12, 2026	62.21	63.80	59.80	60.69	60.69	-2.44%	572,483
Jun 11, 2026	59.55	63.90	59.50	62.21	62.21	3.05%	317,384
Jun 10, 2026	63.80	64.00	60.05	60.37	60.37	-4.63%	384,186
Jun 9, 2026	62.00	63.78	61.80	63.30	63.30	3.45%	452,050
Jun 8, 2026	59.90	65.19	59.45	61.19	61.19	1.68%	1,897,597
Jun 5, 2026	62.50	64.60	59.30	60.18	60.18	-0.35%	1,921,071