Bayerische Motoren Werke Aktiengesellschaft (BUD:BMW)
Hungary · Delayed Price · Currency is HUF 22,000
+350 (1.62%)
At close: Aug 13, 2026
BUD:BMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 1.62% | 7 |
| Aug 11, 2026 | 22,500.00 | 22,500.00 | 21,650.00 | 21,650.00 | 21,650.00 | -1.59% | 39 |
| Aug 10, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 1.80% | 17 |
| Aug 7, 2026 | 21,670.00 | 21,670.00 | 21,570.00 | 21,610.00 | 21,610.00 | -0.23% | 239 |
| Aug 4, 2026 | 21,660.00 | 21,660.00 | 21,660.00 | 21,660.00 | 21,660.00 | -2.30% | 1 |
| Aug 3, 2026 | 22,170.00 | 22,170.00 | 22,170.00 | 22,170.00 | 22,170.00 | 0.18% | 2 |
| Jul 30, 2026 | 22,130.00 | 22,130.00 | 22,130.00 | 22,130.00 | 22,130.00 | 2.55% | 350 |
| Jul 29, 2026 | 21,580.00 | 21,580.00 | 21,580.00 | 21,580.00 | 21,580.00 | 0.33% | 2 |
| Jul 28, 2026 | 21,380.00 | 21,510.00 | 21,380.00 | 21,510.00 | 21,510.00 | 3.81% | 6 |
| Jul 27, 2026 | 20,800.00 | 20,800.00 | 20,680.00 | 20,720.00 | 20,720.00 | 0.48% | 41 |
| Jul 24, 2026 | 20,620.00 | 20,620.00 | 20,540.00 | 20,620.00 | 20,620.00 | -0.87% | 140 |
| Jul 21, 2026 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | -1.42% | 100 |
| Jul 20, 2026 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | -0.99% | 132 |
| Jul 17, 2026 | 21,310.00 | 21,310.00 | 21,310.00 | 21,310.00 | 21,310.00 | 0.14% | 30 |
| Jul 16, 2026 | 21,280.00 | 21,280.00 | 21,280.00 | 21,280.00 | 21,280.00 | 2.01% | 30 |
| Jul 15, 2026 | 20,650.00 | 20,860.00 | 20,650.00 | 20,860.00 | 20,860.00 | 0.87% | 120 |
| Jul 14, 2026 | 21,000.00 | 21,000.00 | 20,680.00 | 20,680.00 | 20,680.00 | -1.15% | 44 |
| Jul 13, 2026 | 20,800.00 | 20,920.00 | 20,800.00 | 20,920.00 | 20,920.00 | -0.14% | 128 |
| Jul 10, 2026 | 20,970.00 | 20,970.00 | 20,950.00 | 20,950.00 | 20,950.00 | -1.09% | 85 |
| Jul 8, 2026 | 21,180.00 | 21,180.00 | 21,180.00 | 21,180.00 | 21,180.00 | -1.26% | 5 |
| Jul 6, 2026 | 21,650.00 | 21,650.00 | 21,450.00 | 21,450.00 | 21,450.00 | 0.14% | 98 |
| Jul 3, 2026 | 21,610.00 | 21,610.00 | 21,420.00 | 21,420.00 | 21,420.00 | 0.05% | 76 |
| Jul 2, 2026 | 21,230.00 | 21,410.00 | 21,160.00 | 21,410.00 | 21,410.00 | 4.49% | 88 |
| 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 |