ETR:BMW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	55.00	55.98	54.70	55.04	55.04	0.44%	464,015
Oct 14, 2026	54.66	54.84	53.98	54.80	54.80	0.70%	1,617,286
Oct 13, 2026	53.42	54.44	53.08	54.42	54.42	2.56%	1,527,785
Oct 12, 2026	53.80	53.92	52.92	53.06	53.06	-0.38%	1,073,797
Oct 9, 2026	52.92	54.22	52.66	53.26	53.26	2.07%	1,345,931
Oct 8, 2026	53.50	53.50	51.98	52.18	52.18	-2.76%	1,709,644
Oct 7, 2026	54.32	55.66	52.74	53.66	53.66	-1.79%	2,381,299
Oct 6, 2026	54.52	54.88	53.74	54.64	54.64	0.77%	1,338,572
Oct 5, 2026	54.48	55.06	54.12	54.22	54.22	-0.18%	1,545,953
Oct 2, 2026	54.90	55.12	54.10	54.32	54.32	-0.91%	1,333,759
Oct 1, 2026	55.00	55.50	54.40	54.82	54.82	-0.90%	1,657,876
Sep 30, 2026	54.60	56.42	54.56	55.32	55.32	1.50%	1,707,107
Sep 29, 2026	55.18	56.10	52.36	54.50	54.50	-1.23%	3,184,990
Sep 28, 2026	56.20	56.64	55.10	55.18	55.18	-0.97%	1,735,943
Sep 25, 2026	56.64	56.88	55.32	55.72	55.72	-1.31%	1,948,124
Sep 24, 2026	56.22	57.84	55.90	56.46	56.46	-2.45%	3,412,840
Sep 23, 2026	59.92	60.08	57.88	57.88	57.88	-2.85%	2,537,447
Sep 22, 2026	60.10	60.94	59.00	59.58	59.58	-0.93%	1,586,896
Sep 21, 2026	60.82	61.04	60.04	60.14	60.14	-0.43%	1,353,192
Sep 18, 2026	63.00	63.00	60.02	60.40	60.40	-4.46%	6,339,288
Sep 17, 2026	62.84	64.22	62.80	63.22	63.22	1.74%	1,505,246
Sep 16, 2026	63.04	63.78	61.48	62.14	62.14	-1.15%	1,512,624
Sep 15, 2026	62.80	63.48	62.18	62.86	62.86	0.22%	1,276,298
Sep 14, 2026	63.16	64.18	62.20	62.72	62.72	-0.44%	1,147,409
Sep 11, 2026	63.30	63.52	61.96	63.00	63.00	0.48%	1,253,034
Sep 10, 2026	62.82	63.36	62.36	62.70	62.70	0.06%	1,036,933
Sep 9, 2026	63.10	63.94	62.30	62.66	62.66	-1.63%	1,512,520
Sep 8, 2026	62.24	64.46	62.24	63.70	63.70	1.37%	1,485,620
Sep 7, 2026	62.60	63.22	62.24	62.84	62.84	0.06%	762,548
Sep 4, 2026	62.08	63.68	61.88	62.80	62.80	1.68%	1,536,816
Sep 3, 2026	60.72	61.94	59.94	61.76	61.76	1.78%	1,040,966
Sep 2, 2026	60.66	61.32	59.98	60.68	60.68	-0.85%	1,534,325
Sep 1, 2026	62.18	62.28	60.30	61.20	61.20	-1.26%	1,330,128
Aug 31, 2026	62.62	62.66	61.80	61.98	61.98	-1.05%	2,041,655
Aug 28, 2026	60.74	62.72	60.38	62.64	62.64	4.50%	2,734,612
Aug 27, 2026	57.50	60.00	57.34	59.94	59.94	3.92%	1,443,625
Aug 26, 2026	57.90	58.00	57.56	57.68	57.68	-0.55%	1,277,788
Aug 25, 2026	58.10	58.38	57.56	58.00	58.00	-0.55%	1,188,867
Aug 24, 2026	58.80	58.80	57.84	58.32	58.32	-0.95%	1,001,258
Aug 21, 2026	58.40	59.60	58.10	58.88	58.88	1.66%	1,128,276
Aug 20, 2026	58.52	59.30	57.68	57.92	57.92	-0.75%	1,027,279
Aug 19, 2026	58.00	58.74	57.74	58.36	58.36	0.69%	1,048,989
Aug 18, 2026	58.62	58.98	57.96	57.96	57.96	-0.65%	1,767,959
Aug 17, 2026	59.20	59.50	58.26	58.34	58.34	-1.78%	1,136,229
Aug 14, 2026	59.60	59.80	58.88	59.40	59.40	1.09%	983,498
Aug 13, 2026	59.20	59.76	58.68	58.76	58.76	-0.94%	1,278,945
Aug 12, 2026	59.64	60.36	59.32	59.32	59.32	-1.33%	1,158,405
Aug 11, 2026	59.00	60.16	58.74	60.12	60.12	1.38%	1,462,891
Aug 10, 2026	60.00	60.00	58.80	59.30	59.30	-0.80%	916,583
Aug 7, 2026	58.98	59.90	58.32	59.78	59.78	1.98%	1,000,283