BMW Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	48.27	51.00	48.27	50.28	50.28	4.16%	64,897
Nov 3, 2026	47.52	49.00	47.52	48.27	48.27	0.08%	23,052
Nov 2, 2026	47.92	48.40	47.55	48.23	48.23	0.65%	55,757
Oct 30, 2026	49.20	49.20	47.45	47.92	47.92	-1.24%	90,581
Oct 29, 2026	49.20	50.00	47.70	48.52	48.52	-0.86%	57,837
Oct 28, 2026	48.84	49.40	48.25	48.94	48.94	0.70%	40,995
Oct 27, 2026	48.00	49.45	47.80	48.60	48.60	1.76%	50,607
Oct 26, 2026	46.58	49.90	46.58	47.76	47.76	-0.58%	92,344
Oct 23, 2026	50.00	50.94	46.65	48.04	48.04	-4.66%	128,301
Oct 22, 2026	50.75	50.99	49.62	50.39	50.39	0.44%	34,915
Oct 21, 2026	52.90	52.90	49.78	50.17	50.17	-3.03%	140,720
Oct 19, 2026	53.16	53.47	50.90	51.74	51.74	-2.62%	99,471
Oct 16, 2026	54.00	54.90	53.05	53.13	53.13	-1.34%	78,910
Oct 15, 2026	53.06	54.50	53.05	53.85	53.85	0.19%	77,524
Oct 14, 2026	53.75	54.11	52.50	53.75	53.75	0.28%	137,133
Oct 13, 2026	53.00	53.66	52.49	53.60	53.60	2.43%	101,880
Oct 12, 2026	54.75	54.75	51.80	52.33	52.33	-2.46%	169,727
Oct 9, 2026	52.41	53.90	52.41	53.65	53.65	0.71%	74,329
Oct 8, 2026	53.82	54.25	52.00	53.27	53.27	-1.02%	159,487
Oct 7, 2026	56.00	56.48	53.50	53.82	53.82	-2.97%	136,551
Oct 6, 2026	57.00	57.48	55.10	55.47	55.47	-0.13%	305,218
Oct 5, 2026	52.45	56.35	52.44	55.54	55.54	4.56%	221,270
Oct 1, 2026	54.99	54.99	53.00	53.12	53.12	-4.75%	129,145
Sep 30, 2026	54.00	56.30	53.63	55.77	55.77	2.56%	223,146
Sep 29, 2026	52.50	56.90	51.30	54.38	54.38	3.46%	221,435
Sep 28, 2026	52.00	53.20	51.80	52.56	52.56	1.35%	141,939
Sep 25, 2026	52.00	52.57	51.45	51.86	51.86	0.19%	73,452
Sep 24, 2026	51.56	52.22	51.00	51.76	51.76	-0.92%	98,747
Sep 23, 2026	52.90	53.25	52.00	52.24	52.24	-0.42%	98,296
Sep 22, 2026	51.36	53.00	51.36	52.46	52.46	2.12%	143,614
Sep 21, 2026	52.90	53.39	50.56	51.37	51.37	-1.36%	83,150
Sep 18, 2026	53.31	53.31	51.30	52.08	52.08	-0.97%	70,074
Sep 17, 2026	52.99	53.45	52.10	52.59	52.59	-0.02%	109,967
Sep 16, 2026	50.90	52.99	50.00	52.60	52.60	2.71%	180,266
Sep 15, 2026	54.11	56.00	50.57	51.21	51.21	-5.83%	201,159
Sep 11, 2026	56.11	56.35	53.55	54.38	54.38	-2.88%	215,461
Sep 10, 2026	56.90	58.49	55.00	55.99	55.99	0.45%	225,053
Sep 9, 2026	53.10	59.26	53.10	55.74	55.74	4.97%	1,169,430
Sep 8, 2026	51.48	54.50	50.59	53.10	53.10	4.90%	391,183
Sep 7, 2026	51.00	51.50	50.34	50.62	50.62	-0.71%	130,297
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