FRA:BMW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	80.96	81.60	80.02	81.52	81.52	-0.39%	1,631
Mar 12, 2026	80.88	81.90	78.58	81.84	81.84	1.41%	3,083
Mar 11, 2026	80.02	81.20	80.00	80.70	80.70	0.52%	1,154
Mar 10, 2026	80.08	81.18	79.38	80.28	80.28	1.93%	5,137
Mar 9, 2026	78.48	78.96	76.52	78.76	78.76	-1.55%	2,765
Mar 6, 2026	81.72	82.00	79.48	80.00	80.00	-2.01%	3,959
Mar 5, 2026	82.76	83.50	81.40	81.64	81.64	-1.99%	4,732
Mar 4, 2026	82.22	83.60	82.18	83.30	83.30	0.68%	877
Mar 3, 2026	84.46	84.46	81.98	82.74	82.74	-3.36%	2,885
Mar 2, 2026	87.00	87.00	85.00	85.62	85.62	-3.80%	3,714
Feb 27, 2026	88.98	89.12	88.32	89.00	89.00	0.16%	978
Feb 26, 2026	87.94	89.08	87.94	88.86	88.86	0.59%	582
Feb 25, 2026	88.62	88.84	88.24	88.34	88.34	-0.23%	1,732
Feb 24, 2026	88.12	89.00	87.64	88.54	88.54	0.66%	1,060
Feb 23, 2026	89.44	89.64	87.70	87.96	87.96	-2.87%	1,251
Feb 20, 2026	90.16	91.74	90.08	90.56	90.56	0.27%	1,898
Feb 19, 2026	91.18	91.18	89.26	90.32	90.32	-1.03%	302
Feb 18, 2026	90.60	91.56	90.28	91.26	91.26	1.04%	1,630
Feb 17, 2026	88.86	90.68	88.86	90.32	90.32	1.21%	563
Feb 16, 2026	88.74	89.72	88.74	89.24	89.24	0.38%	912
Feb 13, 2026	88.20	89.30	87.68	88.90	88.90	1.48%	1,317
Feb 12, 2026	87.82	88.08	86.64	87.60	87.60	-2.34%	907
Feb 11, 2026	88.96	89.70	88.40	89.70	89.70	0.65%	2,244
Feb 10, 2026	89.46	89.54	88.88	89.12	89.12	1.23%	17,029
Feb 9, 2026	88.66	88.66	88.00	88.04	88.04	-0.72%	213
Feb 6, 2026	88.92	88.92	86.92	88.68	88.68	0.32%	2,213
Feb 5, 2026	91.00	91.00	87.38	88.40	88.40	-2.43%	936
Feb 4, 2026	87.66	91.00	87.66	90.60	90.60	3.12%	2,808
Feb 3, 2026	88.92	89.40	87.86	87.86	87.86	-0.41%	847
Feb 2, 2026	86.38	88.22	86.12	88.22	88.22	0.82%	3,865
Jan 30, 2026	87.70	87.70	86.94	87.50	87.50	0.18%	6,667
Jan 29, 2026	87.18	87.66	86.72	87.34	87.34	0.14%	1,868
Jan 28, 2026	87.30	87.44	86.00	87.22	87.22	0.23%	294
Jan 27, 2026	87.42	87.98	86.62	87.02	87.02	-0.78%	3,763
Jan 26, 2026	87.68	88.12	87.26	87.70	87.70	0.34%	2,689
Jan 23, 2026	88.00	88.42	87.10	87.40	87.40	-0.84%	1,604
Jan 22, 2026	89.48	89.78	87.48	88.14	88.14	-0.97%	3,907
Jan 21, 2026	85.82	89.00	85.82	89.00	89.00	3.54%	1,303
Jan 20, 2026	84.82	86.62	84.82	85.96	85.96	0.47%	11,185
Jan 19, 2026	85.52	86.50	84.50	85.56	85.56	-3.71%	6,311
Jan 16, 2026	89.62	89.62	88.50	88.86	88.86	-1.09%	1,492
Jan 15, 2026	90.76	91.28	89.52	89.84	89.84	-0.77%	1,310
Jan 14, 2026	88.82	90.80	88.82	90.54	90.54	1.96%	574
Jan 13, 2026	89.56	89.72	88.28	88.80	88.80	-2.12%	698
Jan 12, 2026	92.26	92.26	90.00	90.72	90.72	-1.15%	1,563
Jan 9, 2026	90.74	94.18	90.74	91.78	91.78	-1.14%	9,011
Jan 8, 2026	92.94	92.94	89.90	92.84	92.84	-0.75%	1,286
Jan 7, 2026	93.18	93.78	91.98	93.54	93.54	0.36%	617
Jan 6, 2026	93.70	93.82	92.74	93.20	93.20	-0.70%	607
Jan 5, 2026	96.16	97.00	93.86	93.86	93.86	-2.29%	3,243