Bayerische Motoren Werke Aktiengesellschaft (BUD:BMW)
Hungary · Delayed Price · Currency is HUF 21,500
+300 (1.42%)
At close: Sep 24, 2026
BUD:BMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 1.42% | 30 |
| Sep 23, 2026 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | -2.35% | 15 |
| Sep 22, 2026 | 22,500.00 | 22,500.00 | 21,710.00 | 21,710.00 | 21,710.00 | -6.46% | 104 |
| Sep 18, 2026 | 23,210.00 | 23,210.00 | 23,210.00 | 23,210.00 | 23,210.00 | 0.91% | 5 |
| Sep 17, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 2.04% | 70 |
| Sep 16, 2026 | 22,540.00 | 22,540.00 | 22,540.00 | 22,540.00 | 22,540.00 | -2.09% | 40 |
| Sep 14, 2026 | 22,700.00 | 23,020.00 | 22,700.00 | 23,020.00 | 23,020.00 | 1.50% | 106 |
| Sep 9, 2026 | 22,780.00 | 22,780.00 | 22,680.00 | 22,680.00 | 22,680.00 | -2.91% | 11 |
| Sep 8, 2026 | 23,020.00 | 23,360.00 | 23,020.00 | 23,360.00 | 23,360.00 | 1.48% | 44 |
| Sep 4, 2026 | 22,580.00 | 23,100.00 | 22,580.00 | 23,020.00 | 23,020.00 | 2.36% | 84 |
| Sep 3, 2026 | 22,130.00 | 22,560.00 | 22,130.00 | 22,490.00 | 22,490.00 | 0.90% | 93 |
| Sep 1, 2026 | 23,000.00 | 23,000.00 | 22,200.00 | 22,290.00 | 22,290.00 | -1.42% | 93 |
| Aug 31, 2026 | 22,610.00 | 22,610.00 | 22,610.00 | 22,610.00 | 22,610.00 | 1.03% | 28 |
| Aug 28, 2026 | 22,380.00 | 22,480.00 | 22,380.00 | 22,380.00 | 22,380.00 | 4.53% | 57 |
| Aug 27, 2026 | 21,410.00 | 21,410.00 | 21,410.00 | 21,410.00 | 21,410.00 | 2.78% | 6 |
| Aug 26, 2026 | 20,830.00 | 20,830.00 | 20,830.00 | 20,830.00 | 20,830.00 | -1.28% | 10 |
| Aug 25, 2026 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 0.05% | 9 |
| Aug 24, 2026 | 21,500.00 | 21,500.00 | 21,030.00 | 21,090.00 | 21,090.00 | -1.95% | 14 |
| Aug 18, 2026 | 21,510.00 | 21,510.00 | 21,510.00 | 21,510.00 | 21,510.00 | 0.23% | 1 |
| Aug 14, 2026 | 21,460.00 | 21,460.00 | 21,460.00 | 21,460.00 | 21,460.00 | -2.45% | 50 |
| 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 |