BMW Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	53.95	61.70	53.41	60.39	60.39	11.56%	1,964,263
Jun 3, 2026	53.99	54.53	53.06	54.13	54.13	0.45%	204,806
Jun 2, 2026	54.63	54.85	53.20	53.89	53.89	-1.35%	228,646
Jun 1, 2026	56.45	56.45	54.20	54.63	54.63	-1.48%	220,035
May 29, 2026	53.20	55.98	53.20	55.45	55.45	4.76%	528,189
May 27, 2026	53.50	55.00	52.70	52.93	52.93	-1.34%	239,478
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