ETR:BMW3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	68.90	69.50	67.35	67.45	67.45	-2.25%	57,370
Jun 9, 2026	69.65	70.10	69.00	69.00	69.00	-1.00%	54,218
Jun 8, 2026	69.65	70.25	69.05	69.70	69.70	-0.71%	38,337
Jun 5, 2026	70.20	71.00	70.05	70.20	70.20	0.07%	55,024
Jun 4, 2026	71.40	72.20	70.05	70.15	70.15	-1.54%	50,573
Jun 3, 2026	72.10	72.10	71.25	71.25	71.25	-2.73%	68,927
Jun 2, 2026	74.25	74.90	72.70	73.25	73.25	-0.48%	69,273
Jun 1, 2026	74.50	75.55	73.55	73.60	73.60	-1.41%	47,295
May 29, 2026	76.25	76.65	74.65	74.65	74.65	-1.91%	382,425
May 28, 2026	76.50	76.70	75.50	76.10	76.10	-1.55%	36,771
May 27, 2026	75.05	77.55	75.05	77.30	77.30	2.66%	42,982
May 26, 2026	74.55	76.00	74.55	75.30	75.30	-0.26%	31,966
May 25, 2026	75.00	76.00	74.95	75.50	75.50	1.21%	19,377
May 22, 2026	74.50	74.85	74.10	74.60	74.60	0.34%	32,902
May 21, 2026	74.90	75.65	74.10	74.35	74.35	-0.27%	41,453
May 20, 2026	74.10	75.00	73.45	74.55	74.55	0.81%	34,081
May 19, 2026	74.00	75.20	73.70	73.95	73.95	-0.47%	47,535
May 18, 2026	73.90	74.85	72.65	74.30	74.30	-0.60%	37,804
May 15, 2026	76.50	76.55	74.35	74.75	74.75	-2.73%	72,703
May 14, 2026	77.50	78.50	76.65	76.85	76.85	0.75%	70,947
May 13, 2026	80.80	81.15	79.40	80.70	76.28	0.87%	124,104
May 12, 2026	80.45	80.75	79.60	80.00	75.62	-0.81%	89,037
May 11, 2026	81.40	81.70	80.15	80.65	76.23	-1.29%	54,450
May 8, 2026	81.60	82.15	80.95	81.70	77.23	0.37%	51,196
May 7, 2026	82.00	83.55	81.40	81.40	76.94	0.37%	110,900
May 6, 2026	79.50	83.65	79.40	81.10	76.66	5.60%	104,479
May 5, 2026	75.90	77.15	75.70	76.80	72.59	1.12%	50,504
May 4, 2026	77.10	77.10	75.45	75.95	71.79	-2.19%	90,005
Apr 30, 2026	77.10	77.85	75.85	77.65	73.40	-0.13%	104,671
Apr 29, 2026	79.90	79.90	77.10	77.75	73.49	-2.14%	67,594
Apr 28, 2026	79.00	79.85	79.00	79.45	75.10	0.25%	31,518
Apr 27, 2026	79.90	80.25	79.15	79.25	74.91	-0.06%	60,743
Apr 24, 2026	80.35	80.80	79.15	79.30	74.96	-2.04%	65,611
Apr 23, 2026	81.60	81.60	80.25	80.95	76.52	-0.98%	61,641
Apr 22, 2026	83.85	83.85	81.75	81.75	77.27	-2.21%	39,434
Apr 21, 2026	83.20	84.35	83.20	83.60	79.02	0.54%	37,550
Apr 20, 2026	82.70	84.00	82.20	83.15	78.60	-0.78%	35,579
Apr 17, 2026	81.00	84.00	80.80	83.80	79.21	3.52%	53,027
Apr 16, 2026	82.25	82.25	80.75	80.95	76.52	-1.46%	44,262
Apr 15, 2026	82.75	83.20	81.70	82.15	77.65	-	45,353
Apr 14, 2026	84.25	84.95	82.15	82.15	77.65	-1.56%	47,432
Apr 13, 2026	82.40	83.60	82.15	83.45	78.88	-0.42%	38,087
Apr 10, 2026	82.30	84.05	82.05	83.80	79.21	1.82%	42,157
Apr 9, 2026	81.80	82.30	81.25	82.30	77.79	-0.30%	51,679
Apr 8, 2026	82.20	82.85	81.40	82.55	78.03	5.23%	63,269
Apr 7, 2026	79.50	80.20	78.00	78.45	74.15	-1.26%	48,071
Apr 2, 2026	78.05	79.45	77.80	79.45	75.10	0.89%	30,670
Apr 1, 2026	79.95	80.00	78.10	78.75	74.44	1.16%	65,913
Mar 31, 2026	78.25	78.50	77.55	77.85	73.59	-0.51%	53,899
Mar 30, 2026	78.00	78.55	77.20	78.25	73.96	0.26%	29,717