Bayerische Motoren Werke Aktiengesellschaft (BUD:BMW)
Hungary · Delayed Price · Currency is HUF 30,720
-530 (-1.70%)
At close: Oct 15, 2025
BUD:BMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 30,770.00 | 30,770.00 | 30,720.00 | 30,720.00 | 30,720.00 | -1.70% | 7 |
| Oct 13, 2025 | 31,250.00 | 31,250.00 | 31,250.00 | 31,250.00 | 31,250.00 | 0.06% | 10 |
| Oct 10, 2025 | 31,230.00 | 31,230.00 | 31,230.00 | 31,230.00 | 31,230.00 | -0.86% | 2 |
| Oct 9, 2025 | 32,100.00 | 32,100.00 | 31,500.00 | 31,500.00 | 31,500.00 | -1.81% | 9 |
| Oct 8, 2025 | 33,500.00 | 33,500.00 | 31,300.00 | 32,080.00 | 32,080.00 | -4.61% | 64 |
| Sep 25, 2025 | 33,630.00 | 33,630.00 | 33,630.00 | 33,630.00 | 33,630.00 | 5.49% | 9 |
| Sep 22, 2025 | 31,880.00 | 31,880.00 | 31,880.00 | 31,880.00 | 31,880.00 | -2.27% | 2 |
| Sep 18, 2025 | 32,620.00 | 32,620.00 | 32,620.00 | 32,620.00 | 32,620.00 | 1.30% | 37 |
| Sep 17, 2025 | 32,200.00 | 32,200.00 | 32,200.00 | 32,200.00 | 32,200.00 | -2.22% | 5 |
| Sep 10, 2025 | 33,500.00 | 33,500.00 | 32,930.00 | 32,930.00 | 32,930.00 | -1.70% | 14 |
| Sep 9, 2025 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | -4.15% | 10 |
| Sep 3, 2025 | 34,950.00 | 34,950.00 | 34,950.00 | 34,950.00 | 34,950.00 | -1.13% | 4 |
| Sep 2, 2025 | 35,350.00 | 35,350.00 | 35,350.00 | 35,350.00 | 35,350.00 | -0.65% | 4 |
| Sep 1, 2025 | 35,580.00 | 35,580.00 | 35,580.00 | 35,580.00 | 35,580.00 | 0.11% | 10 |
| Aug 21, 2025 | 35,540.00 | 35,540.00 | 35,540.00 | 35,540.00 | 35,540.00 | -1.00% | 3 |
| Aug 19, 2025 | 35,550.00 | 35,900.00 | 35,550.00 | 35,900.00 | 35,900.00 | 0.93% | 13 |
| Aug 15, 2025 | 35,950.00 | 35,950.00 | 35,570.00 | 35,570.00 | 35,570.00 | 3.55% | 82 |
| Aug 8, 2025 | 34,250.00 | 34,350.00 | 34,250.00 | 34,350.00 | 34,350.00 | 4.85% | 44 |
| Aug 4, 2025 | 32,760.00 | 32,760.00 | 32,760.00 | 32,760.00 | 32,760.00 | -1.33% | 5 |
| Aug 1, 2025 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | -6.08% | 4 |
| Jul 28, 2025 | 35,350.00 | 35,350.00 | 35,350.00 | 35,350.00 | 35,350.00 | 1.12% | 7 |
| Jul 25, 2025 | 34,960.00 | 34,960.00 | 34,960.00 | 34,960.00 | 34,960.00 | 1.04% | 4 |
| Jul 24, 2025 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | - | 10 |
| Jul 23, 2025 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | 3.90% | 10 |
| Jul 18, 2025 | 33,670.00 | 33,670.00 | 33,300.00 | 33,300.00 | 33,300.00 | -2.00% | 260 |
| Jul 11, 2025 | 33,980.00 | 33,980.00 | 33,980.00 | 33,980.00 | 33,980.00 | 4.20% | 10 |
| Jul 10, 2025 | 32,610.00 | 32,610.00 | 32,610.00 | 32,610.00 | 32,610.00 | 10.50% | 10 |
| Jun 24, 2025 | 29,510.00 | 29,510.00 | 29,510.00 | 29,510.00 | 29,510.00 | 2.29% | 5 |
| Jun 23, 2025 | 28,850.00 | 28,850.00 | 28,850.00 | 28,850.00 | 28,850.00 | -1.20% | 16 |
| Jun 20, 2025 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | 0.10% | 4 |
| Jun 19, 2025 | 29,170.00 | 29,170.00 | 29,170.00 | 29,170.00 | 29,170.00 | -1.88% | 1 |
| Jun 17, 2025 | 29,730.00 | 29,730.00 | 29,730.00 | 29,730.00 | 29,730.00 | -0.57% | 3 |
| Jun 16, 2025 | 30,110.00 | 30,110.00 | 29,900.00 | 29,900.00 | 29,900.00 | -1.42% | 203 |
| Jun 13, 2025 | 31,000.00 | 31,000.00 | 30,330.00 | 30,330.00 | 30,330.00 | -1.53% | 11 |
| Jun 6, 2025 | 30,800.00 | 30,800.00 | 30,800.00 | 30,800.00 | 30,800.00 | - | 4 |
| Jun 2, 2025 | 30,800.00 | 30,800.00 | 30,800.00 | 30,800.00 | 30,800.00 | - | 20 |
| May 28, 2025 | 30,800.00 | 30,800.00 | 30,800.00 | 30,800.00 | 30,800.00 | - | 165 |
| May 26, 2025 | 30,800.00 | 30,800.00 | 30,800.00 | 30,800.00 | 30,800.00 | -0.90% | 4 |
| May 16, 2025 | 31,500.00 | 31,500.00 | 31,080.00 | 31,080.00 | 31,080.00 | -1.02% | 153 |
| May 15, 2025 | 31,400.00 | 31,400.00 | 31,400.00 | 31,400.00 | 31,400.00 | -5.71% | 7 |
| May 14, 2025 | 33,380.00 | 33,380.00 | 33,300.00 | 33,300.00 | 31,566.42 | -2.72% | 20 |
| May 12, 2025 | 34,230.00 | 34,230.00 | 34,230.00 | 34,230.00 | 32,448.00 | 10.10% | 40 |
| May 7, 2025 | 31,090.00 | 31,090.00 | 31,090.00 | 31,090.00 | 29,471.47 | -0.19% | 2 |
| Apr 28, 2025 | 31,150.00 | 31,150.00 | 31,150.00 | 31,150.00 | 29,528.35 | 3.83% | 30 |
| Apr 24, 2025 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 28,438.21 | - | 165 |
| Apr 23, 2025 | 30,140.00 | 30,140.00 | 30,000.00 | 30,000.00 | 28,438.21 | 4.13% | 14 |
| Apr 22, 2025 | 28,480.00 | 28,810.00 | 28,480.00 | 28,810.00 | 27,310.16 | 4.16% | 5 |