BMW Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 10, 2026	33.01	34.00	32.40	32.62	32.62	-0.91%	179,929
Mar 9, 2026	32.22	33.20	32.00	32.92	32.92	-1.50%	114,443
Mar 6, 2026	33.98	34.89	33.10	33.42	33.42	-0.12%	136,928
Mar 5, 2026	32.63	34.35	32.63	33.46	33.46	2.67%	98,989
Mar 4, 2026	32.30	33.30	31.05	32.59	32.59	-3.09%	218,884
Mar 2, 2026	33.56	34.49	33.01	33.63	33.63	-3.80%	158,632
Feb 27, 2026	35.37	35.37	34.57	34.96	34.96	0.20%	102,032
Feb 26, 2026	35.99	36.19	34.27	34.89	34.89	-1.97%	149,619
Feb 25, 2026	35.75	36.30	35.16	35.59	35.59	-0.31%	52,114
Feb 24, 2026	36.00	36.19	35.05	35.70	35.70	-0.86%	64,380
Feb 23, 2026	36.02	37.30	35.75	36.01	36.01	-0.03%	81,117
Feb 20, 2026	36.09	36.44	35.53	36.02	36.02	0.28%	54,054
Feb 19, 2026	36.15	36.48	35.80	35.92	35.92	-0.58%	96,349
Feb 18, 2026	35.72	36.46	35.72	36.13	36.13	0.31%	80,435
Feb 17, 2026	35.81	36.40	35.70	36.02	36.02	0.59%	95,275