FRA:BMW3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	61.10	61.10	58.40	58.85	-	-3.68%	122,153
Jun 25, 2026	61.10	61.10	61.10	61.10	61.10	0.83%	35
Jun 24, 2026	60.85	61.45	60.60	60.60	60.60	-0.41%	1,802
Jun 23, 2026	60.30	60.85	60.30	60.85	60.85	-0.16%	10
Jun 22, 2026	61.35	61.35	59.60	60.95	60.95	1.08%	777
Jun 19, 2026	60.15	61.05	60.10	60.30	60.30	0.25%	1,035
Jun 18, 2026	62.25	62.25	59.10	60.15	60.15	-5.20%	699
Jun 17, 2026	62.85	63.55	62.80	63.45	63.45	-5.30%	266
Jun 16, 2026	68.25	68.25	67.00	67.00	67.00	-2.26%	280
Jun 15, 2026	68.75	69.25	68.55	68.55	68.55	2.31%	296
Jun 12, 2026	67.55	68.25	67.00	67.00	67.00	0.75%	369
Jun 11, 2026	67.55	67.75	66.10	66.50	66.50	-3.76%	262
Jun 10, 2026	68.95	69.10	68.95	69.10	69.10	-0.14%	65
Jun 9, 2026	69.30	69.60	69.20	69.20	69.20	-0.79%	80
Jun 8, 2026	69.60	69.75	69.60	69.75	69.75	-0.43%	43
Jun 5, 2026	70.05	70.25	70.05	70.05	70.05	-0.14%	35
Jun 4, 2026	70.85	71.70	70.15	70.15	70.15	-2.03%	70
Jun 3, 2026	72.65	72.65	71.60	71.60	71.60	-2.78%	100
Jun 2, 2026	73.75	73.75	73.60	73.65	73.65	-0.94%	555
Jun 1, 2026	74.35	74.35	74.35	74.35	74.35	-0.73%	30
May 29, 2026	75.90	76.35	74.25	74.90	74.90	-1.64%	220
May 28, 2026	76.50	76.50	75.75	76.15	76.15	-1.04%	126
May 27, 2026	75.20	77.35	75.20	76.95	76.95	1.32%	128
May 26, 2026	74.95	75.95	74.95	75.95	75.95	0.66%	1
May 25, 2026	75.60	75.60	75.45	75.45	75.45	1.48%	47
May 22, 2026	74.70	74.85	74.35	74.35	74.35	-0.27%	90
May 21, 2026	74.05	74.75	74.05	74.55	74.55	0.07%	140
May 20, 2026	73.45	74.50	73.45	74.50	74.50	-0.40%	69
May 19, 2026	74.55	74.90	74.55	74.80	74.80	1.70%	4,332
May 18, 2026	74.45	74.45	72.75	73.55	73.55	-2.13%	403
May 15, 2026	75.95	76.40	75.15	75.15	75.15	-1.96%	308
May 14, 2026	76.20	77.95	76.20	76.65	76.65	0.09%	805
May 13, 2026	80.50	81.00	79.60	81.00	76.58	1.00%	375
May 12, 2026	80.15	80.90	80.15	80.20	75.82	-0.25%	2,461
May 11, 2026	81.65	81.65	80.40	80.40	76.01	-1.17%	349
May 8, 2026	80.90	81.85	80.90	81.35	76.91	-2.11%	540
May 7, 2026	80.90	83.25	80.90	83.10	78.57	2.34%	3,125
May 6, 2026	78.80	82.65	78.80	81.20	76.77	5.45%	1,647
May 5, 2026	76.30	77.00	75.75	77.00	72.80	1.65%	298
May 4, 2026	76.45	76.45	75.75	75.75	71.62	-2.70%	318
Apr 30, 2026	77.60	77.85	77.40	77.85	73.60	-0.57%	175
Apr 29, 2026	79.45	79.45	78.30	78.30	74.03	-1.57%	50
Apr 28, 2026	79.00	79.70	79.00	79.55	75.21	-0.69%	175
Apr 27, 2026	79.20	80.10	79.20	80.10	75.73	0.25%	82
Apr 24, 2026	80.70	80.70	79.90	79.90	75.54	-0.99%	125
Apr 23, 2026	81.00	81.00	80.70	80.70	76.30	-1.59%	43
Apr 22, 2026	83.35	83.35	82.00	82.00	77.53	-1.62%	111
Apr 21, 2026	83.20	83.50	83.20	83.35	78.80	0.79%	140
Apr 20, 2026	81.95	82.70	81.95	82.70	78.19	2.22%	20
Apr 17, 2026	80.65	81.15	80.65	80.90	76.49	-1.46%	140