Bayerische Motoren Werke Aktiengesellschaft (NEO:BMW)
Canada · Delayed Price · Currency is CAD 25.72
+0.19 (0.74%)
Sep 26, 2025, 4:00 PM EDT
NEO:BMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.74% | 105 |
| Sep 25, 2025 | 25.77 | 25.77 | 25.53 | 25.53 | 25.53 | 3.65% | 407 |
| Sep 22, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -1.44% | 327 |
| Sep 19, 2025 | 24.95 | 24.99 | 24.95 | 24.99 | 24.99 | -1.46% | 490 |
| Sep 18, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -5.41% | 484 |
| Sep 5, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -0.89% | 410 |
| Aug 29, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.88% | 100 |
| Aug 28, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 0.18% | 370 |
| Aug 20, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 2.99% | 1,169 |
| Aug 12, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.84% | 106 |
| Aug 11, 2025 | 26.10 | 26.23 | 26.10 | 26.23 | 26.23 | -0.08% | 2,135 |
| Aug 8, 2025 | 26.22 | 26.25 | 26.22 | 26.25 | 26.25 | 0.46% | 1,756 |
| Aug 7, 2025 | 26.17 | 26.17 | 26.13 | 26.13 | 26.13 | 1.87% | 2,254 |
| Jul 30, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 2.85% | 100 |
| Jul 9, 2025 | 24.79 | 24.94 | 24.79 | 24.94 | 24.94 | 5.59% | 307 |
| Jul 7, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.17% | 200 |
| Jul 2, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 8.48% | 175 |
| Jun 19, 2025 | 21.67 | 21.81 | 21.67 | 21.81 | 21.81 | -0.86% | 619 |
| Jun 17, 2025 | 22.18 | 22.18 | 22.00 | 22.00 | 22.00 | -1.17% | 201 |
| Jun 16, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -5.32% | 204 |
| Jun 10, 2025 | 23.49 | 23.51 | 23.49 | 23.51 | 23.51 | 0.73% | 2,000 |
| Jun 9, 2025 | 23.33 | 23.34 | 23.33 | 23.34 | 23.34 | 0.95% | 660 |
| May 27, 2025 | 23.15 | 23.15 | 23.12 | 23.12 | 23.12 | -1.49% | 7,550 |
| May 26, 2025 | 23.20 | 23.47 | 23.05 | 23.47 | 23.47 | -0.47% | 9,500 |
| May 22, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -1.09% | 511 |
| May 20, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -1.20% | 105 |
| May 9, 2025 | 24.00 | 24.13 | 24.00 | 24.13 | 24.13 | 6.16% | 202 |
| May 2, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 1.56% | 100 |
| Apr 24, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.77% | 100 |
| Apr 23, 2025 | 22.00 | 22.21 | 22.00 | 22.21 | 22.21 | 3.93% | 334 |
| Apr 15, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 1.28% | 1,044 |
| Apr 14, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 7.65% | 1,173,000 |
| Apr 10, 2025 | 19.75 | 19.75 | 19.60 | 19.60 | 19.60 | -0.56% | 358 |
| Apr 8, 2025 | 19.86 | 19.86 | 19.71 | 19.71 | 19.71 | -0.76% | 505 |
| Apr 7, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -11.62% | 200 |