FRA:BMW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	93.04	96.58	93.00	96.06	96.06	2.94%	2,558
Dec 30, 2025	93.72	93.72	92.90	93.32	93.32	0.02%	410
Dec 29, 2025	92.16	93.50	92.16	93.30	93.30	0.47%	1,293
Dec 23, 2025	93.26	93.26	92.20	92.86	92.86	0.26%	9,163
Dec 22, 2025	93.34	93.80	92.62	92.62	92.62	-0.88%	952
Dec 19, 2025	92.94	93.86	92.94	93.44	93.44	0.95%	1,274
Dec 18, 2025	92.94	93.46	92.44	92.56	92.56	-0.73%	832
Dec 17, 2025	93.50	93.62	92.84	93.24	93.24	-0.83%	4,789
Dec 16, 2025	94.12	95.04	93.92	94.02	94.02	-0.89%	781
Dec 15, 2025	96.88	97.00	94.64	94.86	94.86	-1.13%	2,715
Dec 12, 2025	95.84	96.38	95.84	95.94	95.94	0.21%	611
Dec 11, 2025	95.20	96.00	93.70	95.74	95.74	0.36%	790
Dec 10, 2025	97.30	97.30	95.32	95.40	95.40	-2.13%	2,130
Dec 9, 2025	97.08	97.76	96.56	97.48	97.48	0.45%	2,274
Dec 8, 2025	95.62	97.44	95.62	97.04	97.04	0.66%	5,032
Dec 5, 2025	93.10	96.90	93.10	96.40	96.40	3.41%	8,189
Dec 4, 2025	90.06	93.22	89.36	93.22	93.22	4.88%	11,454
Dec 3, 2025	89.98	90.30	88.22	88.88	88.88	-0.51%	6,018
Dec 2, 2025	89.18	89.84	89.18	89.34	89.34	0.27%	10,090
Dec 1, 2025	87.60	89.62	87.60	89.10	89.10	1.02%	3,867
Nov 28, 2025	87.72	88.34	87.72	88.20	88.20	0.20%	368
Nov 27, 2025	87.42	88.02	87.42	88.02	88.02	0.46%	129
Nov 26, 2025	88.30	88.30	86.98	87.62	87.62	0.14%	957
Nov 25, 2025	87.14	87.86	86.38	87.50	87.50	0.46%	2,534
Nov 24, 2025	86.00	87.10	86.00	87.10	87.10	1.87%	1,050
Nov 21, 2025	83.10	86.00	83.10	85.50	85.50	2.22%	3,123
Nov 20, 2025	86.00	86.00	83.64	83.64	83.64	-2.08%	1,171
Nov 19, 2025	84.40	85.70	84.40	85.42	85.42	0.99%	2,504
Nov 18, 2025	85.42	86.10	84.58	84.58	84.58	-2.15%	7,475
Nov 17, 2025	88.86	88.98	86.00	86.44	86.44	-1.26%	5,135
Nov 14, 2025	88.24	88.46	87.54	87.54	87.54	-1.00%	1,510
Nov 13, 2025	89.10	89.66	88.06	88.42	88.42	-0.94%	1,657
Nov 12, 2025	88.48	89.78	88.48	89.26	89.26	1.96%	2,507
Nov 11, 2025	86.90	87.86	85.76	87.54	87.54	0.46%	1,278
Nov 10, 2025	86.76	87.28	86.46	87.14	87.14	0.76%	1,474
Nov 7, 2025	84.64	86.48	84.64	86.48	86.48	2.32%	901
Nov 6, 2025	85.40	85.94	84.06	84.52	84.52	-1.26%	1,536
Nov 5, 2025	80.76	86.02	80.02	85.60	85.60	6.34%	13,098
Nov 4, 2025	80.88	80.90	79.88	80.50	80.50	-1.23%	3,586
Nov 3, 2025	81.16	82.28	80.72	81.50	81.50	0.87%	718
Oct 31, 2025	81.44	81.44	80.80	80.80	80.80	-0.44%	672
Oct 30, 2025	82.04	82.04	81.10	81.16	81.16	-0.54%	1,076
Oct 29, 2025	81.96	83.08	81.56	81.60	81.60	0.17%	1,334
Oct 28, 2025	81.24	82.00	81.24	81.46	81.46	0.20%	557
Oct 27, 2025	81.50	81.82	80.82	81.30	81.30	0.64%	1,657