Bayerische Motoren Werke Aktiengesellschaft (NEO:BMW)
Canada
· Delayed Price · Currency is CAD 22.38
+0.17 (0.77%)
Apr 24, 2025, 9:30 AM EDT
NEO:BMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | - | - | - |
| Apr 24, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | - | 0.77% | 100 |
| Apr 23, 2025 | 22.00 | 22.21 | 22.00 | 22.21 | - | 3.93% | 334 |
| Apr 22, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | - | - | - |
| Apr 21, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | - | - | - |
| Apr 17, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | - | - | - |
| Apr 16, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | - | - | - |
| Apr 15, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | - | 9.03% | 3,044 |
| Apr 14, 2025 | 21.10 | 21.10 | 19.60 | 19.60 | - | -0.56% | 1,173,000 |
| Apr 11, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | - | - | - |
| Apr 10, 2025 | 19.75 | 19.75 | 19.71 | 19.71 | - | - | 258 |
| Apr 9, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | - | - | - |
| Apr 8, 2025 | 19.86 | 19.86 | 19.71 | 19.71 | - | -0.76% | 505 |
| Apr 7, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | - | -11.62% | 200 |
| Apr 4, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | - | - | - |
| Apr 3, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | - | - | - |
| Apr 2, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | - | - | - |
| Apr 1, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | - | -3.97% | 230 |
| Mar 31, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | - | - | - |
| Mar 28, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | - | - | - |
| Mar 27, 2025 | 23.37 | 23.46 | 23.37 | 23.40 | - | -7.69% | 419 |
| Mar 26, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | - | - | - |
| Mar 25, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | - | - | - |
| Mar 24, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | - | - | - |
| Mar 21, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | - | - | - |
| Mar 20, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | - | - | - |
| Mar 19, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | - | - | - |
| Mar 18, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | - | 2.88% | 4,000 |
| Mar 17, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | - | - | - |
| Mar 14, 2025 | 24.74 | 24.74 | 24.64 | 24.64 | - | -1.91% | 4,000 |
| Mar 13, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | - | - | - |
| Mar 12, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | - | - | - |
| Mar 11, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | - | - | - |
| Mar 10, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | - | - | - |
| Mar 7, 2025 | 25.17 | 25.17 | 25.11 | 25.12 | - | -4.27% | 6,503 |
| Mar 6, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | - | 6.41% | 1,000 |
| Mar 5, 2025 | 24.13 | 24.66 | 23.96 | 24.66 | - | -2.57% | 19,520 |
| Mar 4, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | - | - | - |
| Mar 3, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | - | - | - |
| Feb 28, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | - | 0.28% | 103 |
| Feb 27, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | - | - | - |
| Feb 26, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | - | - | - |
| Feb 25, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | - | - | - |
| Feb 24, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | - | 0.68% | 127 |
| Feb 21, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | - | 0.64% | 101 |
| Feb 20, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | - | - | - |
| Feb 19, 2025 | 24.83 | 24.91 | 24.83 | 24.91 | - | -2.58% | 1,155 |
| Feb 18, 2025 | 25.28 | 25.57 | 25.28 | 25.57 | - | 2.12% | 1,800 |
| Feb 14, 2025 | 25.03 | 25.04 | 25.02 | 25.04 | - | 3.26% | 2,200 |
| Feb 13, 2025 | 24.22 | 24.25 | 24.22 | 24.25 | - | 3.81% | 1,100 |