BMW Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	50.90	51.95	50.25	50.98	50.98	1.78%	213,780
Sep 3, 2026	49.65	50.85	49.60	50.52	50.09	2.37%	143,015
Sep 2, 2026	50.00	50.40	47.25	49.35	48.93	0.14%	375,128
Sep 1, 2026	50.00	50.50	48.05	49.28	48.86	-2.57%	174,748
Aug 31, 2026	51.00	51.15	50.10	50.58	50.15	-0.16%	120,890
Aug 28, 2026	48.55	51.15	48.50	50.66	50.23	4.84%	199,471
Aug 27, 2026	48.00	48.79	47.80	48.32	47.91	-0.45%	170,061
Aug 26, 2026	49.55	49.55	47.91	48.54	48.13	-2.04%	359,724
Aug 25, 2026	50.38	50.38	49.03	49.55	49.13	-0.82%	126,632
Aug 24, 2026	50.68	51.10	49.51	49.96	49.53	-0.83%	116,422
Aug 21, 2026	50.78	51.50	50.10	50.38	49.95	-0.79%	114,985
Aug 20, 2026	49.30	51.25	49.00	50.78	50.35	3.30%	271,425
Aug 19, 2026	50.25	50.25	49.00	49.16	48.74	-2.01%	84,979
Aug 18, 2026	50.00	50.70	49.61	50.17	49.74	1.62%	236,284
Aug 17, 2026	49.32	51.38	48.90	49.37	48.95	0.10%	336,375
Aug 14, 2026	52.00	53.40	48.50	49.32	48.90	-5.15%	472,209
Aug 13, 2026	51.78	52.50	51.05	52.00	51.56	0.42%	117,201
Aug 12, 2026	51.79	52.10	50.70	51.78	51.34	2.47%	144,199
Aug 11, 2026	50.36	51.90	49.93	50.53	50.10	1.20%	148,617
Aug 10, 2026	51.00	51.49	49.00	49.93	49.51	-3.42%	224,233
Aug 7, 2026	52.69	52.69	51.22	51.70	51.26	-0.52%	143,156
Aug 6, 2026	51.99	52.90	51.05	51.97	51.53	2.89%	166,811
Aug 5, 2026	52.74	53.20	50.00	50.51	50.08	-2.88%	363,350
Aug 4, 2026	51.94	52.80	51.35	52.01	51.57	1.34%	199,952
Aug 3, 2026	48.02	52.50	48.02	51.32	50.88	7.30%	474,919
Jul 31, 2026	50.11	50.85	47.10	47.83	47.42	-4.45%	437,203
Jul 30, 2026	53.60	54.50	49.53	50.06	49.63	-5.15%	324,672
Jul 29, 2026	53.60	55.25	52.62	52.78	52.33	-1.44%	179,598
Jul 28, 2026	53.51	55.47	53.40	53.55	53.09	-0.78%	102,922
Jul 27, 2026	55.80	55.80	53.70	53.97	53.51	-2.12%	82,861
Jul 24, 2026	54.05	55.40	54.05	55.14	54.67	0.13%	115,257
Jul 23, 2026	53.50	55.99	53.50	55.07	54.60	1.76%	164,745
Jul 22, 2026	55.00	56.40	53.90	54.12	53.66	-2.33%	313,932
Jul 21, 2026	53.94	56.80	53.56	55.41	54.94	2.73%	464,146
Jul 20, 2026	53.30	54.40	51.70	53.94	53.48	1.72%	159,393
Jul 17, 2026	52.55	53.50	51.50	53.03	52.58	-0.28%	148,957
Jul 16, 2026	53.30	53.98	52.55	53.18	52.73	0.89%	64,834
Jul 15, 2026	53.11	53.77	52.20	52.71	52.26	-0.75%	77,635
Jul 14, 2026	54.39	55.49	52.53	53.11	52.66	-4.31%	101,507
Jul 13, 2026	54.00	55.80	53.00	55.50	55.03	2.78%	121,950
Jul 10, 2026	54.80	56.49	53.62	54.00	53.54	0.07%	147,736
Jul 9, 2026	50.20	54.90	50.00	53.96	53.50	9.63%	298,281
Jul 8, 2026	51.00	51.97	48.50	49.22	48.80	-5.69%	304,948
Jul 7, 2026	53.90	53.90	51.30	52.19	51.75	-1.81%	188,206
Jul 6, 2026	55.70	56.49	51.10	53.15	52.70	-4.49%	325,979
Jul 3, 2026	56.10	56.99	55.25	55.65	55.18	-1.70%	150,374
Jul 2, 2026	57.00	58.49	56.10	56.61	56.13	-1.03%	135,562
Jul 1, 2026	59.20	59.20	56.00	57.20	56.71	-1.55%	182,835
Jun 30, 2026	59.00	59.39	57.40	58.10	57.61	-1.19%	76,202
Jun 29, 2026	56.83	59.28	56.80	58.80	58.30	3.47%	187,983