FRA:BMW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	56.50	56.82	56.50	56.82	-	-0.49%	-
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
Jun 17, 2026	62.58	63.74	60.18	62.00	62.00	-3.43%	15,583
Jun 16, 2026	68.66	68.94	64.00	64.20	64.20	-6.52%	9,502
Jun 15, 2026	69.00	69.58	68.40	68.68	68.68	1.93%	4,456
Jun 12, 2026	67.96	68.36	66.94	67.38	67.38	-0.35%	4,373
Jun 11, 2026	67.78	68.08	65.60	67.62	67.62	0.12%	4,700
Jun 10, 2026	69.30	69.40	67.44	67.54	67.54	-2.99%	3,423
Jun 9, 2026	69.88	70.08	68.88	69.62	69.62	-0.43%	5,074
Jun 8, 2026	69.68	70.12	69.00	69.92	69.92	-0.82%	2,975
Jun 5, 2026	70.04	71.02	70.04	70.50	70.50	-0.11%	1,155
Jun 4, 2026	71.32	71.94	70.00	70.58	70.58	-1.59%	1,319
Jun 3, 2026	72.94	73.04	71.34	71.72	71.72	-2.13%	1,826
Jun 2, 2026	74.00	74.58	72.72	73.28	73.28	-1.11%	4,534
Jun 1, 2026	74.56	75.58	73.68	74.10	74.10	-1.23%	2,285
May 29, 2026	76.02	76.44	74.96	75.02	75.02	-0.95%	1,326
May 28, 2026	76.44	76.44	75.52	75.74	75.74	-1.92%	383
May 27, 2026	75.26	77.56	75.26	77.22	77.22	2.41%	8,061
May 26, 2026	75.20	75.92	74.92	75.40	75.40	-0.21%	1,394
May 25, 2026	75.42	75.80	75.40	75.56	75.56	1.50%	763
May 22, 2026	75.14	75.14	74.30	74.44	74.44	-0.83%	1,862
May 21, 2026	74.04	75.26	74.04	75.06	75.06	0.81%	1,978
May 20, 2026	73.86	74.56	73.48	74.46	74.46	0.46%	3,644
May 19, 2026	74.26	74.90	73.92	74.12	74.12	-0.80%	916
May 18, 2026	74.02	74.78	72.68	74.72	74.72	-0.11%	10,135