BMW Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	57.41	58.42	56.98	58.01	58.01	0.62%	2,939
Feb 12, 2026	57.25	58.50	56.96	57.65	57.65	-0.88%	9,801
Feb 11, 2026	58.50	58.91	57.00	58.16	58.16	-1.49%	28,378
Feb 10, 2026	60.11	60.90	58.30	59.04	59.04	-4.91%	15,022
Feb 9, 2026	60.60	62.60	60.04	62.09	60.59	3.62%	60,460
Feb 6, 2026	59.36	60.20	57.90	59.92	58.47	0.94%	17,215
Feb 5, 2026	61.00	61.00	58.97	59.36	57.93	1.73%	7,698
Feb 4, 2026	59.49	59.69	57.09	58.35	56.94	-1.54%	17,557
Feb 3, 2026	54.99	60.36	54.17	59.26	57.83	7.22%	43,532
Feb 2, 2026	54.44	55.55	53.00	55.27	53.93	3.02%	7,672
Feb 1, 2026	53.00	54.38	53.00	53.65	52.35	0.71%	6,245
Jan 30, 2026	53.01	53.50	52.90	53.27	51.98	-0.43%	6,968
Jan 29, 2026	54.11	55.13	53.20	53.50	52.21	-1.33%	13,120
Jan 28, 2026	55.01	56.13	54.07	54.22	52.91	-2.52%	9,300
Jan 27, 2026	56.52	56.71	55.33	55.62	54.28	-1.57%	8,367
Jan 23, 2026	57.16	58.03	56.07	56.51	55.14	-1.98%	11,514
Jan 22, 2026	54.51	57.96	54.51	57.65	56.26	4.08%	23,181
Jan 21, 2026	49.90	55.70	49.90	55.39	54.05	1.02%	12,590
Jan 20, 2026	54.01	55.00	53.83	54.83	53.51	0.44%	9,207
Jan 19, 2026	49.50	55.90	49.50	54.59	53.27	6.73%	47,390
Jan 16, 2026	51.12	52.00	50.58	51.15	49.91	-1.04%	26,776
Jan 14, 2026	50.75	52.36	50.74	51.69	50.44	1.45%	15,171
Jan 13, 2026	52.19	52.19	50.18	50.95	49.72	-1.41%	11,546
Jan 12, 2026	52.81	54.17	50.22	51.68	50.43	-4.60%	17,128
Jan 9, 2026	54.00	55.00	53.86	54.17	52.86	-1.71%	8,085
Jan 8, 2026	55.12	56.32	55.00	55.11	53.78	-1.85%	11,335
Jan 7, 2026	56.10	56.64	55.91	56.15	54.79	0.12%	18,567
Jan 6, 2026	56.00	56.67	55.76	56.08	54.73	-0.83%	10,509
Jan 5, 2026	56.40	57.16	56.40	56.55	55.18	-1.74%	11,405
Jan 2, 2026	58.00	58.15	57.37	57.55	56.16	-1.05%	18,390
Jan 1, 2026	56.00	58.64	56.00	58.16	56.75	3.34%	13,051
Dec 31, 2025	56.60	57.73	56.00	56.28	54.92	-2.14%	15,216
Dec 30, 2025	59.12	59.12	56.94	57.51	56.12	-0.29%	6,675
Dec 29, 2025	53.66	60.00	53.66	57.68	56.29	-1.32%	20,456
Dec 26, 2025	58.39	59.00	57.78	58.45	57.04	0.24%	11,663
Dec 24, 2025	60.69	60.69	58.15	58.31	56.90	-0.38%	11,255
Dec 23, 2025	59.85	60.69	58.25	58.53	57.12	-0.19%	14,267
Dec 22, 2025	59.93	59.93	58.42	58.64	57.22	0.29%	9,631
Dec 19, 2025	58.00	58.84	57.94	58.47	57.06	0.12%	11,454
Dec 18, 2025	60.00	60.00	58.17	58.40	56.99	-1.10%	9,901
Dec 17, 2025	60.80	60.80	58.75	59.05	57.62	-1.75%	8,458
Dec 16, 2025	60.98	60.98	59.41	60.10	58.65	0.43%	12,459
Dec 15, 2025	59.98	60.62	59.62	59.84	58.39	-0.40%	12,276
Dec 12, 2025	60.01	61.01	59.80	60.08	58.63	-0.91%	57,580
Dec 11, 2025	61.75	61.75	60.10	60.63	59.17	-1.83%	13,535
Dec 10, 2025	62.00	62.07	60.01	61.76	60.27	0.59%	11,598
Dec 9, 2025	61.60	62.20	58.30	61.40	59.92	2.06%	63,880
Dec 8, 2025	58.16	63.36	57.57	60.16	58.71	0.43%	121,881
Dec 5, 2025	60.92	61.06	59.50	59.90	58.45	-1.25%	26,962
Dec 4, 2025	60.16	61.78	59.30	60.66	59.19	0.58%	16,457