Bayerische Motoren Werke Aktiengesellschaft (BUD:BMW)
Hungary · Delayed Price · Currency is HUF 26,710
-150 (-0.56%)
At close: May 20, 2026
BUD:BMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 26,710.00 | 26,710.00 | 26,710.00 | 26,710.00 | 26,710.00 | -0.56% | 4 |
| May 19, 2026 | 26,860.00 | 26,860.00 | 26,860.00 | 26,860.00 | 26,860.00 | - | 7 |
| May 18, 2026 | 26,860.00 | 26,860.00 | 26,860.00 | 26,860.00 | 26,860.00 | -1.61% | 1 |
| May 15, 2026 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | -2.50% | 12 |
| May 14, 2026 | 28,500.00 | 28,500.00 | 28,000.00 | 28,000.00 | 28,000.00 | -3.45% | 70 |
| May 11, 2026 | 30,000.00 | 30,000.00 | 29,000.00 | 29,000.00 | 27,425.02 | -0.89% | 33 |
| May 8, 2026 | 29,260.00 | 29,260.00 | 29,260.00 | 29,260.00 | 27,670.90 | -1.28% | 2 |
| May 7, 2026 | 29,610.00 | 29,640.00 | 29,610.00 | 29,640.00 | 28,030.26 | 5.89% | 216 |
| May 5, 2026 | 28,280.00 | 28,280.00 | 27,990.00 | 27,990.00 | 26,469.87 | -1.06% | 15 |
| Apr 30, 2026 | 28,000.00 | 28,290.00 | 28,000.00 | 28,290.00 | 26,753.58 | -0.11% | 35 |
| Apr 29, 2026 | 28,410.00 | 28,640.00 | 28,320.00 | 28,320.00 | 26,781.95 | -2.68% | 119 |
| Apr 27, 2026 | 29,100.00 | 29,100.00 | 29,100.00 | 29,100.00 | 27,519.59 | -0.55% | 1 |
| Apr 24, 2026 | 29,260.00 | 29,260.00 | 29,260.00 | 29,260.00 | 27,670.90 | -0.81% | 20 |
| Apr 23, 2026 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 27,897.86 | 0.27% | 12 |
| Apr 17, 2026 | 29,670.00 | 29,670.00 | 29,420.00 | 29,420.00 | 27,822.21 | -0.84% | 139 |
| Apr 16, 2026 | 29,800.00 | 29,800.00 | 29,670.00 | 29,670.00 | 28,058.63 | -1.20% | 29 |
| Apr 15, 2026 | 30,030.00 | 30,030.00 | 30,030.00 | 30,030.00 | 28,399.08 | -0.89% | 40 |
| Apr 14, 2026 | 30,440.00 | 30,440.00 | 30,300.00 | 30,300.00 | 28,654.41 | 0.33% | 80 |
| Apr 13, 2026 | 31,300.00 | 31,300.00 | 30,200.00 | 30,200.00 | 28,559.84 | 0.63% | 46 |
| Apr 7, 2026 | 30,040.00 | 30,040.00 | 30,010.00 | 30,010.00 | 28,380.16 | -0.10% | 12 |
| Apr 2, 2026 | 30,040.00 | 30,040.00 | 30,040.00 | 30,040.00 | 28,408.53 | 0.70% | 65 |
| Apr 1, 2026 | 29,830.00 | 29,830.00 | 29,830.00 | 29,830.00 | 28,209.94 | -1.94% | 16 |
| Mar 30, 2026 | 30,420.00 | 30,420.00 | 30,420.00 | 30,420.00 | 28,767.90 | -1.55% | 4 |
| Mar 25, 2026 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | 29,221.83 | 2.28% | 65 |
| Mar 24, 2026 | 30,210.00 | 30,210.00 | 30,210.00 | 30,210.00 | 28,569.30 | 0.03% | 4 |
| Mar 23, 2026 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 28,559.84 | -3.27% | 3 |
| Mar 18, 2026 | 31,220.00 | 31,220.00 | 31,220.00 | 31,220.00 | 29,524.45 | 0.03% | 3 |
| Mar 12, 2026 | 30,900.00 | 31,210.00 | 30,900.00 | 31,210.00 | 29,514.99 | 1.00% | 15 |
| Mar 10, 2026 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | 29,221.83 | 0.19% | 4 |
| Mar 9, 2026 | 31,000.00 | 31,300.00 | 30,840.00 | 30,840.00 | 29,165.09 | -2.80% | 77 |
| Mar 6, 2026 | 31,730.00 | 31,730.00 | 31,730.00 | 31,730.00 | 30,006.75 | -1.58% | 6 |
| Mar 3, 2026 | 31,820.00 | 32,240.00 | 31,820.00 | 32,240.00 | 30,489.05 | -3.88% | 60 |
| Feb 23, 2026 | 33,920.00 | 33,920.00 | 33,540.00 | 33,540.00 | 31,718.45 | -2.78% | 25 |
| Feb 20, 2026 | 34,070.00 | 34,500.00 | 34,070.00 | 34,500.00 | 32,626.31 | 1.77% | 30 |
| Feb 19, 2026 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 32,058.90 | 1.16% | 16 |
| Feb 12, 2026 | 33,510.00 | 33,510.00 | 33,510.00 | 33,510.00 | 31,690.08 | 0.33% | 1 |
| Feb 9, 2026 | 31,000.00 | 33,400.00 | 31,000.00 | 33,400.00 | 31,586.05 | 1.03% | 52 |
| Feb 6, 2026 | 33,600.00 | 33,600.00 | 33,060.00 | 33,060.00 | 31,264.52 | -1.75% | 45 |
| Feb 5, 2026 | 33,650.00 | 33,650.00 | 33,650.00 | 33,650.00 | 31,822.48 | 0.30% | 11 |
| Feb 3, 2026 | 33,630.00 | 33,630.00 | 33,550.00 | 33,550.00 | 31,727.91 | 0.27% | 23 |
| Jan 29, 2026 | 33,460.00 | 33,460.00 | 33,460.00 | 33,460.00 | 31,642.79 | 1.83% | 5 |
| Jan 28, 2026 | 32,860.00 | 32,860.00 | 32,860.00 | 32,860.00 | 31,075.38 | - | 10 |
| Jan 27, 2026 | 33,200.00 | 33,200.00 | 32,860.00 | 32,860.00 | 31,075.38 | -1.91% | 22 |
| Jan 26, 2026 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 31,680.62 | - | 8 |
| Jan 23, 2026 | 33,430.00 | 33,500.00 | 33,430.00 | 33,500.00 | 31,680.62 | -5.63% | 17 |
| Jan 22, 2026 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 33,572.00 | 5.97% | 2 |
| Jan 21, 2026 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 31,680.62 | 1.52% | 10 |
| Jan 19, 2026 | 33,300.00 | 33,300.00 | 32,640.00 | 33,000.00 | 31,207.78 | -7.04% | 14 |
| Jan 15, 2026 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 33,572.00 | - | 2 |
| Jan 14, 2026 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 33,572.00 | 2.90% | 3 |