ETR:BMW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	56.72	57.12	56.40	56.96	56.96	0.07%	1,132,246
Jul 23, 2026	57.10	57.98	56.82	56.92	56.92	-1.28%	1,432,333
Jul 22, 2026	57.30	58.26	56.90	57.66	57.66	0.17%	1,474,704
Jul 21, 2026	58.22	58.38	57.32	57.56	57.56	-1.34%	1,541,486
Jul 20, 2026	58.30	59.04	57.96	58.34	58.34	-0.34%	1,125,064
Jul 17, 2026	59.28	59.30	58.46	58.54	58.54	0.38%	1,750,044
Jul 16, 2026	58.78	58.94	58.26	58.32	58.32	-1.02%	1,330,944
Jul 15, 2026	57.10	58.92	56.70	58.92	58.92	2.79%	1,512,337
Jul 14, 2026	57.34	57.88	56.92	57.32	57.32	-1.04%	1,566,823
Jul 13, 2026	57.54	58.76	57.50	57.92	57.92	-0.38%	1,082,167
Jul 10, 2026	58.80	59.22	57.96	58.14	58.14	-0.24%	1,436,234
Jul 9, 2026	59.00	59.00	57.96	58.28	58.28	-0.55%	1,396,214
Jul 8, 2026	59.52	59.92	58.54	58.60	58.60	-3.52%	1,856,024
Jul 7, 2026	60.94	61.68	60.68	60.74	60.74	1.03%	1,531,550
Jul 6, 2026	61.22	61.44	59.88	60.12	60.12	-0.73%	1,099,979
Jul 3, 2026	60.50	61.32	60.16	60.56	60.56	0.60%	1,314,052
Jul 2, 2026	58.68	60.74	58.64	60.20	60.20	3.44%	1,812,623
Jul 1, 2026	57.88	58.34	57.16	58.20	58.20	1.64%	1,583,356
Jun 30, 2026	57.74	58.06	57.02	57.26	57.26	-0.42%	3,499,679
Jun 29, 2026	59.00	59.06	57.50	57.50	57.50	-2.64%	1,879,078
Jun 26, 2026	60.88	60.90	58.38	59.06	59.06	-2.83%	1,661,427
Jun 25, 2026	60.98	61.52	60.78	60.78	60.78	-0.20%	1,608,140
Jun 24, 2026	61.00	61.70	60.26	60.90	60.90	-0.26%	1,319,896
Jun 23, 2026	60.16	61.26	59.98	61.06	61.06	0.20%	1,558,227
Jun 22, 2026	60.64	61.06	59.48	60.94	60.94	1.60%	2,074,747
Jun 19, 2026	60.00	61.20	59.98	59.98	59.98	0.40%	3,959,588
Jun 18, 2026	62.10	62.10	58.76	59.74	59.74	-4.02%	3,963,130
Jun 17, 2026	61.12	63.98	60.08	62.24	62.24	-8.34%	5,732,817
Jun 16, 2026	68.00	68.16	66.84	67.90	67.90	-0.64%	1,501,446
Jun 15, 2026	69.10	69.78	68.34	68.34	68.34	2.00%	1,206,987
Jun 12, 2026	68.38	68.50	66.78	67.00	67.00	0.69%	1,652,826
Jun 11, 2026	67.90	67.96	65.50	66.54	66.54	-1.60%	2,218,062
Jun 10, 2026	69.00	69.42	67.36	67.62	67.62	-1.60%	1,392,434
Jun 9, 2026	69.40	70.08	68.72	68.72	68.72	-1.46%	1,267,348
Jun 8, 2026	69.74	70.24	68.98	69.74	69.74	-0.91%	1,173,614
Jun 5, 2026	70.18	71.06	70.08	70.38	70.38	0.20%	1,211,184
Jun 4, 2026	71.50	72.10	69.90	70.24	70.24	-1.51%	1,307,105
Jun 3, 2026	72.10	72.14	71.12	71.32	71.32	-2.27%	1,410,823
Jun 2, 2026	74.10	74.98	72.56	72.98	72.98	-1.00%	1,332,892
Jun 1, 2026	74.50	75.70	73.54	73.72	73.72	-1.39%	1,367,494
May 29, 2026	76.30	76.60	74.76	74.76	74.76	-1.55%	1,961,778
May 28, 2026	76.48	76.80	75.46	75.94	75.94	-1.40%	869,476
May 27, 2026	75.18	77.70	75.10	77.02	77.02	2.34%	1,178,694
May 26, 2026	75.16	76.02	74.86	75.26	75.26	-0.24%	653,977
May 25, 2026	75.12	75.98	75.08	75.44	75.44	1.29%	1,047,698
May 22, 2026	74.48	74.80	74.08	74.48	74.48	0.16%	1,212,743
May 21, 2026	74.68	75.62	73.94	74.36	74.36	-	1,207,280
May 20, 2026	73.80	75.06	73.30	74.36	74.36	0.87%	1,115,761
May 19, 2026	73.86	75.06	73.72	73.72	73.72	-0.54%	1,187,669
May 18, 2026	73.50	74.76	72.40	74.12	74.12	-0.38%	1,850,031