ETR:BMW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	57.12	61.26	57.00	60.98	60.98	5.50%	2,801,370
Nov 3, 2026	58.20	59.22	57.80	57.80	57.80	-1.80%	1,110,362
Nov 2, 2026	57.86	58.98	57.42	58.86	58.86	1.83%	921,812
Oct 30, 2026	58.06	58.40	57.46	57.80	57.80	0.21%	756,535
Oct 29, 2026	57.20	58.22	56.80	57.68	57.68	0.52%	1,039,681
Oct 28, 2026	57.00	57.76	56.52	57.38	57.38	1.16%	979,055
Oct 27, 2026	57.48	57.50	56.04	56.72	56.72	-1.77%	1,564,040
Oct 26, 2026	58.12	58.38	57.68	57.74	57.74	0.56%	1,168,573
Oct 23, 2026	57.20	58.48	56.92	57.42	57.42	-0.10%	1,536,055
Oct 22, 2026	57.12	58.06	56.58	57.48	57.48	0.84%	1,494,007
Oct 21, 2026	57.28	57.64	56.70	57.00	57.00	-1.11%	862,418
Oct 20, 2026	57.26	58.52	56.46	57.64	57.64	1.30%	1,310,096
Oct 19, 2026	56.72	57.04	56.26	56.90	56.90	-0.28%	1,059,311
Oct 16, 2026	55.40	57.30	55.40	57.06	57.06	3.52%	1,891,397
Oct 15, 2026	55.00	55.98	54.70	55.12	55.12	0.58%	1,574,417
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