Bayerische Motoren Werke Aktiengesellschaft (FRA:BMW)
Germany · Delayed Price · Currency is EUR 82.16
-1.44 (-1.72%)
At close: Aug 1, 2025, 10:00 PM CET
FRA:BMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 83.20 | 83.34 | 81.90 | 82.16 | - | -1.72% | 2,858 |
| Jul 31, 2025 | 85.04 | 85.04 | 83.26 | 83.60 | - | -0.83% | 2,250 |
| Jul 30, 2025 | 85.92 | 86.72 | 84.24 | 84.30 | - | -2.43% | 2,107 |
| Jul 29, 2025 | 86.18 | 87.42 | 85.92 | 86.40 | - | 0.58% | 5,594 |
| Jul 28, 2025 | 91.40 | 91.56 | 85.46 | 85.90 | - | -3.37% | 5,999 |
| Jul 25, 2025 | 84.80 | 88.90 | 84.80 | 88.90 | - | 2.70% | 1,949 |
| Jul 24, 2025 | 87.90 | 88.10 | 86.30 | 86.56 | - | -1.10% | 1,597 |
| Jul 23, 2025 | 84.78 | 87.96 | 84.68 | 87.52 | - | 5.42% | 11,708 |
| Jul 22, 2025 | 83.96 | 83.96 | 83.02 | 83.02 | - | -1.64% | 717 |
| Jul 21, 2025 | 83.14 | 84.40 | 83.14 | 84.40 | - | 1.03% | 652 |
| Jul 18, 2025 | 83.90 | 84.30 | 83.32 | 83.54 | - | -0.57% | 1,208 |
| Jul 17, 2025 | 85.00 | 85.80 | 83.56 | 84.02 | - | -0.47% | 1,410 |
| Jul 16, 2025 | 83.88 | 84.80 | 83.88 | 84.42 | - | -0.35% | 772 |
| Jul 15, 2025 | 83.84 | 85.14 | 83.84 | 84.72 | - | 1.63% | 5,146 |
| Jul 14, 2025 | 83.78 | 84.18 | 82.94 | 83.36 | - | -2.27% | 2,297 |
| Jul 11, 2025 | 84.88 | 85.72 | 84.74 | 85.30 | - | - | 2,190 |
| Jul 10, 2025 | 81.92 | 86.00 | 81.92 | 85.30 | - | 4.05% | 5,850 |
| Jul 9, 2025 | 80.00 | 82.54 | 80.00 | 81.98 | - | 3.07% | 3,156 |
| Jul 8, 2025 | 77.64 | 80.00 | 77.64 | 79.54 | - | 2.26% | 747 |
| Jul 7, 2025 | 78.40 | 78.40 | 77.74 | 77.78 | - | 0.21% | 1,293 |
| Jul 4, 2025 | 77.92 | 77.92 | 77.54 | 77.62 | - | -1.27% | 195 |
| Jul 3, 2025 | 79.64 | 79.64 | 78.30 | 78.62 | - | -0.48% | 1,813 |
| Jul 2, 2025 | 75.26 | 79.00 | 75.26 | 79.00 | - | 5.25% | 1,217 |
| Jul 1, 2025 | 75.50 | 75.66 | 74.26 | 75.06 | - | -0.77% | 2,240 |
| Jun 30, 2025 | 77.32 | 77.64 | 75.22 | 75.64 | - | -0.79% | 2,413 |
| Jun 27, 2025 | 73.38 | 77.06 | 73.38 | 76.24 | - | 4.73% | 2,460 |
| Jun 26, 2025 | 73.00 | 73.18 | 72.80 | 72.80 | - | -0.36% | 179 |
| Jun 25, 2025 | 73.40 | 73.40 | 72.74 | 73.06 | - | -0.41% | 475 |
| Jun 24, 2025 | 72.76 | 73.48 | 72.46 | 73.36 | - | 2.09% | 946 |
| Jun 23, 2025 | 71.98 | 72.24 | 71.38 | 71.86 | - | -0.50% | 888 |
| Jun 20, 2025 | 71.82 | 72.60 | 71.82 | 72.22 | - | 0.78% | 276 |
| Jun 19, 2025 | 72.04 | 72.26 | 71.52 | 71.66 | - | -1.40% | 203 |
| Jun 18, 2025 | 73.40 | 73.40 | 72.32 | 72.68 | - | -1.17% | 1,233 |
| Jun 17, 2025 | 73.82 | 74.26 | 73.50 | 73.54 | - | -0.76% | 807 |
| Jun 16, 2025 | 75.10 | 75.36 | 74.06 | 74.10 | - | -1.88% | 846 |
| Jun 13, 2025 | 75.32 | 75.52 | 74.90 | 75.52 | - | -1.79% | 2,809 |
| Jun 12, 2025 | 76.48 | 77.12 | 75.96 | 76.90 | - | -0.59% | 1,640 |
| Jun 11, 2025 | 77.80 | 78.00 | 77.28 | 77.36 | - | -0.13% | 1,415 |
| Jun 10, 2025 | 76.82 | 78.20 | 76.82 | 77.46 | - | 0.60% | 948 |
| Jun 9, 2025 | 76.82 | 77.00 | 76.70 | 77.00 | - | 0.73% | 1,502 |
| Jun 6, 2025 | 76.58 | 76.94 | 76.44 | 76.44 | - | -0.88% | 806 |
| Jun 5, 2025 | 76.98 | 77.44 | 76.24 | 77.12 | - | -0.44% | 1,071 |
| Jun 4, 2025 | 78.08 | 78.08 | 76.84 | 77.46 | - | 0.13% | 10,745 |
| Jun 3, 2025 | 76.58 | 77.36 | 75.98 | 77.36 | - | 0.89% | 1,177 |
| Jun 2, 2025 | 77.82 | 77.82 | 75.88 | 76.68 | - | -2.47% | 6,466 |
| May 30, 2025 | 78.34 | 78.74 | 78.34 | 78.62 | - | 0.74% | 118 |
| May 29, 2025 | 80.58 | 80.58 | 78.04 | 78.04 | - | -1.84% | 2,790 |
| May 28, 2025 | 76.26 | 79.80 | 76.26 | 79.50 | - | 3.73% | 2,885 |
| May 27, 2025 | 76.34 | 77.02 | 76.34 | 76.64 | - | 0.26% | 717 |
| May 26, 2025 | 76.94 | 76.94 | 75.94 | 76.44 | - | 1.41% | 448 |