FRA:BMW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	60.82	60.82	58.56	59.22	59.22	-2.53%	5,209
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
May 15, 2026	76.14	76.42	74.20	74.80	74.80	-4.32%	6,435
May 14, 2026	76.90	78.46	76.82	78.18	78.18	1.97%	4,455
May 13, 2026	80.82	81.40	80.04	81.08	76.67	0.37%	1,229
May 12, 2026	80.38	80.82	79.92	80.78	76.39	-0.66%	6,551
May 11, 2026	81.70	81.72	80.66	81.32	76.90	-0.85%	4,065
May 8, 2026	82.26	82.26	81.34	82.02	77.56	-0.80%	3,454
May 7, 2026	81.98	83.60	81.98	82.68	78.18	1.80%	3,447
May 6, 2026	78.64	83.76	78.64	81.22	76.80	4.69%	21,056
May 5, 2026	76.10	77.58	76.00	77.58	73.36	1.81%	6,894
May 4, 2026	77.48	77.48	75.58	76.20	72.06	-2.46%	5,426
Apr 30, 2026	77.20	78.12	76.24	78.12	73.87	0.21%	3,331
Apr 29, 2026	79.36	80.00	77.36	77.96	73.72	-2.01%	7,466
Apr 28, 2026	79.84	79.84	79.42	79.56	75.23	-0.30%	3,278
Apr 27, 2026	79.88	80.22	79.50	79.80	75.46	-0.25%	2,136
Apr 24, 2026	80.88	80.88	79.24	80.00	75.65	-0.89%	10,710
Apr 23, 2026	81.60	81.66	80.42	80.72	76.33	-1.56%	1,075
Apr 22, 2026	83.36	83.90	82.00	82.00	77.54	-1.68%	2,211
Apr 21, 2026	84.30	84.30	83.40	83.40	78.87	0.39%	1,378
Apr 20, 2026	83.08	83.10	82.40	83.08	78.56	-0.98%	1,199
Apr 17, 2026	80.84	84.30	80.84	83.90	79.34	4.12%	2,541