BMW Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	55.52	56.45	53.11	53.65	53.65	-3.37%	342,753
May 25, 2026	54.45	56.00	52.55	55.52	55.52	3.74%	550,008
May 22, 2026	53.88	54.49	52.35	53.52	53.52	0.19%	163,289
May 21, 2026	56.00	56.48	52.75	53.42	53.42	-2.66%	400,768
May 20, 2026	54.76	55.90	53.75	54.88	54.88	0.96%	312,725
May 19, 2026	53.27	56.90	53.26	54.36	54.36	2.07%	915,595
May 18, 2026	52.00	54.40	50.10	53.26	53.26	0.51%	349,028
May 15, 2026	56.61	56.75	52.41	52.99	52.99	-4.32%	619,531
May 14, 2026	54.80	56.41	52.20	55.38	55.38	2.86%	784,863
May 13, 2026	51.60	56.00	50.63	53.84	53.84	5.76%	891,189
May 12, 2026	55.50	55.69	49.80	50.91	50.91	-8.62%	938,114
May 11, 2026	55.50	56.00	53.75	55.71	55.71	0.38%	716,410
May 8, 2026	53.89	55.98	52.67	55.50	55.50	4.66%	1,537,152
May 7, 2026	52.19	55.50	52.19	53.03	53.03	5.11%	2,069,089
May 6, 2026	44.80	52.45	44.00	50.45	50.45	14.50%	1,411,208
May 5, 2026	45.01	45.48	43.10	44.06	44.06	-1.81%	134,120
May 4, 2026	43.40	45.69	43.01	44.87	44.87	6.81%	320,494
Apr 30, 2026	42.72	42.90	41.21	42.01	42.01	-1.66%	66,931
Apr 29, 2026	43.99	43.99	42.50	42.72	42.72	-1.79%	130,314
Apr 28, 2026	43.10	44.20	42.61	43.50	43.50	1.02%	156,512
Apr 27, 2026	42.80	43.89	42.00	43.06	43.06	2.55%	139,071
Apr 24, 2026	43.00	43.59	40.11	41.99	41.99	-2.17%	197,541
Apr 23, 2026	41.46	44.48	41.46	42.92	42.92	4.02%	301,255
Apr 22, 2026	40.50	41.98	40.00	41.26	41.26	-	167,901
Apr 21, 2026	43.50	43.70	40.00	41.26	41.26	-4.82%	167,645
Apr 20, 2026	43.90	44.37	43.05	43.35	43.35	0.16%	138,566
Apr 17, 2026	42.00	44.10	42.00	43.28	43.28	3.22%	266,215
Apr 16, 2026	41.17	42.50	40.60	41.93	41.93	1.85%	261,929
Apr 15, 2026	39.50	41.85	39.50	41.17	41.17	5.37%	295,427
Apr 13, 2026	37.10	39.68	36.12	39.07	39.07	0.39%	246,998
Apr 10, 2026	38.75	39.68	37.50	38.92	38.92	1.41%	198,414
Apr 9, 2026	38.70	39.50	37.40	38.38	38.38	0.47%	286,120
Apr 8, 2026	35.85	39.20	34.56	38.20	38.20	13.05%	622,906
Apr 7, 2026	32.25	34.90	32.25	33.79	33.79	3.14%	241,130
Apr 6, 2026	30.99	33.10	30.63	32.76	32.76	6.95%	249,340
Apr 2, 2026	28.00	31.00	27.05	30.63	30.63	7.78%	162,792
Apr 1, 2026	27.50	28.90	27.50	28.42	28.42	6.44%	199,311
Mar 30, 2026	28.80	29.69	26.06	26.70	26.70	-5.85%	349,685
Mar 27, 2026	30.40	30.40	28.21	28.36	28.36	-5.28%	346,862
Mar 25, 2026	30.37	31.27	29.20	29.94	29.94	0.60%	461,246
Mar 24, 2026	31.00	31.00	28.22	29.76	29.76	-1.91%	378,172
Mar 23, 2026	31.10	31.60	30.00	30.34	30.34	-3.99%	273,281
Mar 20, 2026	32.29	32.88	31.10	31.60	31.60	-2.38%	289,531
Mar 19, 2026	32.71	33.70	31.60	32.37	32.37	-3.03%	165,083
Mar 18, 2026	33.69	33.97	32.71	33.38	33.38	0.82%	166,661
Mar 17, 2026	31.49	33.70	31.26	33.11	33.11	5.78%	238,807
Mar 16, 2026	32.85	33.70	31.03	31.30	31.30	-3.72%	311,513
Mar 13, 2026	32.74	33.70	32.05	32.51	32.51	-2.14%	79,741
Mar 12, 2026	33.69	33.80	32.70	33.22	33.22	-0.75%	97,005
Mar 11, 2026	33.50	34.40	32.65	33.47	33.47	2.61%	195,400