FRA:BMW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	72.94	73.04	71.34	71.50	71.50	-2.43%	1,596
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
Apr 16, 2026	82.28	82.28	80.58	80.58	76.20	-2.28%	688
Apr 15, 2026	82.50	82.50	81.70	82.46	77.98	-0.55%	1,608
Apr 14, 2026	84.32	84.88	82.92	82.92	78.41	-1.57%	1,487
Apr 13, 2026	82.50	84.24	82.24	84.24	79.66	0.21%	1,367
Apr 10, 2026	82.48	84.06	82.48	84.06	79.49	1.52%	3,147
Apr 9, 2026	81.92	82.80	81.70	82.80	78.30	0.73%	802
Apr 8, 2026	81.70	82.70	81.58	82.20	77.73	5.01%	1,784
Apr 7, 2026	79.60	80.14	78.04	78.28	74.02	-1.16%	1,213
Apr 2, 2026	77.50	79.20	77.50	79.20	74.89	0.33%	1,603
Apr 1, 2026	79.56	79.56	78.24	78.94	74.65	0.41%	1,419
Mar 31, 2026	78.02	78.62	77.90	78.62	74.35	0.98%	965
Mar 30, 2026	77.60	78.44	77.22	77.86	73.63	-	1,033
Mar 27, 2026	78.64	78.64	77.50	77.86	73.63	-0.54%	1,585
Mar 26, 2026	78.50	78.50	77.68	78.28	74.02	-0.51%	1,083
Mar 25, 2026	78.80	79.24	78.38	78.68	74.40	1.26%	3,970
Mar 24, 2026	77.92	77.92	76.98	77.70	73.48	-1.20%	1,226
Mar 23, 2026	75.00	78.64	72.00	78.64	74.36	5.36%	12,437