FRA:BMW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	57.86	57.86	57.68	57.68	-	-0.48%	-
Aug 25, 2026	58.22	58.70	57.78	57.96	57.96	-0.89%	2,274
Aug 24, 2026	59.04	59.06	57.94	58.48	58.48	-0.95%	1,870
Aug 21, 2026	57.94	59.26	57.92	59.04	59.04	1.65%	1,596
Aug 20, 2026	58.28	58.64	57.86	58.08	58.08	-0.75%	548
Aug 19, 2026	57.96	58.62	57.86	58.52	58.52	0.72%	5,627
Aug 18, 2026	58.80	58.94	58.10	58.10	58.10	-0.68%	666
Aug 17, 2026	59.76	59.76	58.18	58.50	58.50	-1.25%	4,132
Aug 14, 2026	58.88	59.58	58.88	59.24	59.24	0.54%	287
Aug 13, 2026	59.66	59.66	58.80	58.92	58.92	-0.41%	1,015
Aug 12, 2026	59.96	59.96	59.16	59.16	59.16	-1.33%	651
Aug 11, 2026	59.18	60.24	58.80	59.96	59.96	0.84%	1,465
Aug 10, 2026	60.26	60.26	59.00	59.46	59.46	-0.77%	3,231
Aug 7, 2026	58.64	59.92	58.56	59.92	59.92	1.70%	1,669
Aug 6, 2026	59.38	59.66	58.82	58.92	58.92	-0.97%	2,190
Aug 5, 2026	60.58	60.58	59.22	59.50	59.50	-0.60%	3,433
Aug 4, 2026	60.18	60.50	59.34	59.86	59.86	-0.60%	3,557
Aug 3, 2026	59.84	60.92	59.84	60.22	60.22	1.11%	4,131
Jul 31, 2026	60.30	60.56	59.24	59.56	59.56	-1.29%	3,019
Jul 30, 2026	60.02	61.28	58.84	60.34	60.34	-0.17%	3,135
Jul 29, 2026	59.46	60.58	59.46	60.44	60.44	1.07%	2,867
Jul 28, 2026	58.10	59.80	58.10	59.80	59.80	3.75%	2,381
Jul 27, 2026	57.38	57.94	57.22	57.64	57.64	0.91%	1,983
Jul 24, 2026	56.50	57.12	56.50	57.12	57.12	0.04%	1,096
Jul 23, 2026	57.32	57.78	56.90	57.10	57.10	-0.76%	1,301
Jul 22, 2026	57.44	58.18	57.00	57.54	57.54	-0.35%	1,221
Jul 21, 2026	58.26	58.26	57.56	57.74	57.74	-1.30%	1,677
Jul 20, 2026	58.72	58.96	58.00	58.50	58.50	-0.34%	2,519
Jul 17, 2026	58.32	58.84	58.32	58.70	58.70	-0.03%	926
Jul 16, 2026	59.06	59.20	58.46	58.72	58.72	-0.07%	19,769
Jul 15, 2026	57.22	59.08	57.22	58.76	58.76	2.23%	1,045
Jul 14, 2026	58.04	58.04	57.00	57.48	57.48	-1.03%	10,424
Jul 13, 2026	58.04	58.48	57.76	58.08	58.08	-0.38%	4,860
Jul 10, 2026	58.52	59.14	58.00	58.30	58.30	-0.14%	3,759
Jul 9, 2026	59.48	59.48	58.00	58.38	58.38	-0.98%	3,284
Jul 8, 2026	60.54	60.54	58.70	58.96	58.96	-3.44%	4,510
Jul 7, 2026	60.00	61.60	60.00	61.06	61.06	1.43%	2,712
Jul 6, 2026	61.14	61.36	60.00	60.20	60.20	-1.02%	7,466
Jul 3, 2026	61.10	61.10	60.36	60.82	60.82	1.37%	2,404
Jul 2, 2026	58.56	60.74	58.56	60.00	60.00	2.56%	5,740
Jul 1, 2026	57.28	58.52	57.18	58.50	58.50	2.24%	4,349
Jun 30, 2026	58.18	58.18	57.12	57.22	57.22	-0.87%	4,294
Jun 29, 2026	59.40	59.60	57.50	57.72	57.72	-2.00%	8,812
Jun 26, 2026	60.82	60.82	58.56	58.90	58.90	-3.06%	5,249
Jun 25, 2026	61.14	61.52	60.62	60.76	60.76	-0.10%	9,294
Jun 24, 2026	61.16	61.64	60.50	60.82	60.82	-0.46%	2,759
Jun 23, 2026	60.62	61.22	60.22	61.10	61.10	-0.16%	2,584
Jun 22, 2026	61.32	61.66	59.54	61.20	61.20	1.43%	17,055
Jun 19, 2026	59.98	61.04	59.98	60.34	60.34	0.73%	7,694
Jun 18, 2026	62.38	62.82	58.88	59.90	59.90	-3.39%	15,661