BMW Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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