BUL:BMW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	55.12	55.12	55.12	55.12	55.12	0.62%	60
Oct 1, 2026	55.38	55.38	54.78	54.78	54.78	-0.36%	55
Sep 29, 2026	55.00	55.00	54.98	54.98	54.98	-2.00%	12
Sep 28, 2026	56.24	56.24	56.10	56.10	56.10	-3.58%	12
Sep 23, 2026	59.44	59.44	58.18	58.18	58.18	-3.80%	50
Sep 21, 2026	60.38	60.48	60.38	60.48	60.48	-0.92%	50
Sep 18, 2026	62.60	62.60	61.04	61.04	61.04	-4.65%	251
Sep 17, 2026	63.14	64.02	63.14	64.02	64.02	2.63%	120
Sep 16, 2026	62.10	62.38	61.72	62.38	62.38	-1.67%	120
Sep 15, 2026	63.48	63.48	63.44	63.44	63.44	1.08%	40
Sep 14, 2026	63.74	63.74	62.76	62.76	62.76	-	55
Sep 11, 2026	62.10	62.76	62.10	62.76	62.76	-1.01%	55
Sep 4, 2026	63.56	63.56	63.40	63.40	63.40	4.14%	150
Sep 2, 2026	60.38	60.88	60.38	60.88	60.88	-2.28%	50
Aug 31, 2026	61.88	62.30	61.88	62.30	62.30	-	90
Aug 28, 2026	60.10	62.30	60.10	62.30	62.30	5.49%	800
Aug 27, 2026	58.00	59.10	58.00	59.06	59.06	1.10%	700
Aug 24, 2026	58.00	58.42	57.88	58.42	58.42	-2.11%	90
Aug 12, 2026	60.20	60.20	59.68	59.68	59.68	-2.07%	50
Aug 3, 2026	60.60	60.94	60.60	60.94	60.94	0.83%	100
Jul 30, 2026	60.98	60.98	60.44	60.44	60.44	-0.17%	50
Jul 29, 2026	60.10	60.54	60.10	60.54	60.54	2.06%	250
Jul 28, 2026	58.90	59.32	58.90	59.32	59.32	1.96%	50
Jul 20, 2026	58.12	58.40	58.12	58.18	58.18	-1.02%	60
Jul 17, 2026	58.68	58.78	58.68	58.78	58.78	0.58%	50
Jul 15, 2026	57.90	58.44	57.90	58.44	58.44	0.34%	100
Jul 10, 2026	59.10	59.10	58.24	58.24	58.24	0.03%	50
Jul 9, 2026	59.16	59.16	58.20	58.22	58.22	-4.93%	308
Jun 25, 2026	61.04	61.24	61.04	61.24	61.24	3.87%	50
Jun 18, 2026	59.12	59.12	58.96	58.96	58.96	-12.16%	20
Jun 16, 2026	67.00	67.12	67.00	67.12	67.12	1.15%	100
Jun 11, 2026	66.18	66.36	65.76	66.36	66.36	-2.53%	430
Jun 10, 2026	68.00	68.08	68.00	68.08	68.08	-2.66%	5
Jun 8, 2026	69.10	69.94	69.10	69.94	69.94	-1.30%	125
Jun 4, 2026	71.20	71.20	70.86	70.86	70.86	-1.12%	300
Jun 3, 2026	71.64	71.66	71.20	71.66	71.66	-1.54%	356
Jun 2, 2026	73.94	73.94	72.70	72.78	72.78	-1.52%	600
Jun 1, 2026	74.98	74.98	73.70	73.90	73.90	-2.25%	340
May 28, 2026	76.20	76.20	75.60	75.60	75.60	-2.00%	60
May 27, 2026	76.40	77.60	76.40	77.14	77.14	2.09%	830
May 26, 2026	75.80	75.90	75.56	75.56	75.56	1.53%	70
May 21, 2026	75.46	75.46	74.42	74.42	74.42	-0.05%	50
May 18, 2026	73.60	74.46	72.50	74.46	74.46	0.11%	280
May 15, 2026	76.00	76.00	74.38	74.38	74.38	-6.01%	620
May 7, 2026	82.52	83.54	82.52	83.54	79.14	9.78%	240
May 4, 2026	76.20	76.20	76.10	76.10	72.09	-0.39%	20
Apr 30, 2026	76.40	76.40	76.40	76.40	72.38	-1.37%	20
Apr 29, 2026	78.00	78.00	77.30	77.46	73.38	-2.15%	150
Apr 28, 2026	79.30	79.30	79.16	79.16	74.99	-0.75%	50
Apr 27, 2026	79.98	79.98	79.76	79.76	75.56	0.35%	100