Bayerische Motoren Werke Aktiengesellschaft (BUD:BMW)
Hungary · Delayed Price · Currency is HUF 20,490
-90 (-0.44%)
At close: Jul 1, 2026
BUD:BMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 20,490.00 | 20,490.00 | 20,490.00 | 20,490.00 | 20,490.00 | -0.44% | 11 |
| Jun 30, 2026 | 20,500.00 | 20,580.00 | 20,500.00 | 20,580.00 | 20,580.00 | -1.81% | 80 |
| Jun 26, 2026 | 20,960.00 | 20,960.00 | 20,960.00 | 20,960.00 | 20,960.00 | -4.03% | 100 |
| Jun 24, 2026 | 21,690.00 | 21,840.00 | 21,690.00 | 21,840.00 | 21,840.00 | 1.77% | 187 |
| Jun 23, 2026 | 21,330.00 | 21,460.00 | 21,330.00 | 21,460.00 | 21,460.00 | 2.04% | 88 |
| Jun 22, 2026 | 21,250.00 | 21,250.00 | 21,030.00 | 21,030.00 | 21,030.00 | -1.77% | 18 |
| Jun 19, 2026 | 21,400.00 | 21,500.00 | 21,400.00 | 21,410.00 | 21,410.00 | 2.00% | 355 |
| Jun 18, 2026 | 21,830.00 | 21,830.00 | 20,990.00 | 20,990.00 | 20,990.00 | -3.80% | 287 |
| Jun 17, 2026 | 23,750.00 | 23,750.00 | 21,820.00 | 21,820.00 | 21,820.00 | -8.09% | 252 |
| Jun 16, 2026 | 23,740.00 | 23,740.00 | 23,740.00 | 23,740.00 | 23,740.00 | -2.18% | 125 |
| Jun 15, 2026 | 24,270.00 | 24,270.00 | 24,270.00 | 24,270.00 | 24,270.00 | 1.97% | 24 |
| Jun 12, 2026 | 23,880.00 | 23,900.00 | 23,800.00 | 23,800.00 | 23,800.00 | 1.36% | 22 |
| Jun 11, 2026 | 24,000.00 | 24,000.00 | 23,480.00 | 23,480.00 | 23,480.00 | -4.16% | 72 |
| Jun 10, 2026 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | -1.41% | 10 |
| Jun 8, 2026 | 24,670.00 | 24,850.00 | 24,670.00 | 24,850.00 | 24,850.00 | -2.17% | 8 |
| Jun 4, 2026 | 25,500.00 | 25,500.00 | 25,400.00 | 25,400.00 | 25,400.00 | 0.20% | 30 |
| Jun 3, 2026 | 25,350.00 | 25,350.00 | 25,350.00 | 25,350.00 | 25,350.00 | -5.30% | 3 |
| Jun 1, 2026 | 26,540.00 | 26,770.00 | 26,540.00 | 26,770.00 | 26,770.00 | -0.52% | 22 |
| May 29, 2026 | 26,910.00 | 26,910.00 | 26,910.00 | 26,910.00 | 26,910.00 | 1.39% | 15 |
| May 27, 2026 | 26,540.00 | 26,540.00 | 26,540.00 | 26,540.00 | 26,540.00 | -3.84% | 2 |
| May 26, 2026 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 3.14% | 15 |
| May 22, 2026 | 26,760.00 | 26,760.00 | 26,760.00 | 26,760.00 | 26,760.00 | 0.19% | 5 |
| 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 | 2.10% | 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 |