ETR:BMW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	62.08	63.68	61.88	62.82	62.82	1.72%	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
Aug 6, 2026	59.72	59.84	58.62	58.62	58.62	-0.81%	1,152,435
Aug 5, 2026	60.28	60.50	59.10	59.10	59.10	-1.43%	1,176,807
Aug 4, 2026	59.92	60.06	59.02	59.96	59.96	-0.17%	1,641,877
Aug 3, 2026	59.98	61.08	59.94	60.06	60.06	1.28%	1,334,121
Jul 31, 2026	59.60	59.98	59.16	59.30	59.30	-1.46%	1,632,311
Jul 30, 2026	59.90	61.40	59.48	60.18	60.18	-0.20%	1,573,679
Jul 29, 2026	60.48	60.72	59.06	60.30	60.30	1.28%	1,711,119
Jul 28, 2026	58.56	59.64	58.34	59.54	59.54	3.58%	1,547,883
Jul 27, 2026	58.28	58.52	57.16	57.48	57.48	0.91%	1,874,757
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