BMW Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	53.00	53.79	50.50	51.17	51.17	-5.21%	371,530
Mar 25, 2026	54.45	55.89	53.80	53.98	53.98	-0.79%	190,834
Mar 24, 2026	56.00	56.51	54.11	54.41	54.41	-0.55%	159,759
Mar 23, 2026	58.01	58.01	53.12	54.71	54.71	-6.06%	124,921
Mar 20, 2026	59.94	59.94	58.01	58.24	58.24	-1.70%	76,259
Mar 19, 2026	59.29	60.00	58.10	59.25	59.25	-0.74%	88,055
Mar 18, 2026	59.29	60.55	59.29	59.69	59.69	-0.27%	101,195
Mar 17, 2026	59.70	60.53	59.21	59.85	59.85	-1.21%	114,502
Mar 16, 2026	60.79	62.25	58.50	60.58	60.58	-0.44%	348,578
Mar 13, 2026	57.02	63.00	56.10	60.85	60.85	5.96%	1,612,881
Mar 12, 2026	56.49	58.11	55.86	57.43	57.43	1.16%	125,885
Mar 11, 2026	57.61	57.80	56.10	56.77	56.77	0.04%	134,667
Mar 10, 2026	55.60	60.00	55.02	56.75	56.75	3.14%	669,601
Mar 9, 2026	55.25	56.55	54.01	55.02	55.02	-2.27%	148,387
Mar 6, 2026	57.69	57.69	56.20	56.30	56.30	-1.93%	103,273
Mar 5, 2026	57.80	58.19	56.90	57.41	57.41	0.77%	99,128
Mar 4, 2026	57.50	58.18	55.75	56.97	56.97	-2.67%	185,896
Mar 2, 2026	57.92	59.68	57.78	58.53	58.53	-5.46%	213,800
Feb 27, 2026	61.68	63.42	61.20	61.91	61.91	0.37%	426,011
Feb 26, 2026	61.80	62.40	59.61	61.68	61.68	2.17%	616,274
Feb 25, 2026	60.39	62.50	59.53	60.37	60.37	-0.03%	585,815
Feb 24, 2026	60.00	61.80	59.40	60.39	60.39	0.65%	508,870
Feb 23, 2026	59.85	60.92	58.56	60.00	60.00	1.54%	279,544
Feb 20, 2026	58.76	60.23	58.16	59.09	59.09	0.56%	157,238
Feb 19, 2026	58.00	59.40	57.81	58.76	58.76	-0.05%	894,121
Feb 18, 2026	61.50	61.50	58.20	58.79	58.79	-0.76%	82,670
Feb 17, 2026	57.49	63.50	57.41	59.24	59.24	3.04%	683,252
Feb 16, 2026	56.61	57.99	56.61	57.49	57.49	-0.91%	63,718
Feb 13, 2026	57.25	58.33	56.60	58.02	58.02	0.78%	107,765
Feb 12, 2026	57.35	58.66	56.50	57.57	57.57	-1.10%	88,403
Feb 11, 2026	58.50	59.85	57.08	58.21	58.21	-1.29%	233,232
Feb 10, 2026	60.40	60.94	58.25	58.97	58.97	-4.96%	211,332
Feb 9, 2026	60.48	62.73	60.11	62.05	60.55	3.52%	499,671
Feb 6, 2026	59.61	60.20	58.01	59.94	58.49	0.77%	380,153
Feb 5, 2026	58.90	60.60	58.90	59.48	58.04	1.40%	154,859
Feb 4, 2026	59.27	60.00	57.01	58.66	57.24	-1.03%	169,124
Feb 3, 2026	56.25	60.49	54.18	59.27	57.84	7.59%	553,675
Feb 2, 2026	53.33	55.48	52.80	55.09	53.76	2.04%	142,374
Feb 1, 2026	53.30	54.29	53.30	53.99	52.68	0.65%	73,313
Jan 30, 2026	53.32	54.20	52.89	53.64	52.34	0.09%	100,321
Jan 29, 2026	54.02	55.34	53.06	53.59	52.29	-1.31%	152,943
Jan 28, 2026	55.49	56.12	54.00	54.30	52.99	-2.44%	79,830
Jan 27, 2026	56.64	56.64	55.44	55.66	54.31	-1.73%	97,284
Jan 23, 2026	57.41	57.55	56.25	56.64	55.27	-1.55%	140,251
Jan 22, 2026	55.50	57.99	55.40	57.53	56.14	3.66%	258,843
Jan 21, 2026	54.30	55.99	53.57	55.50	54.16	1.24%	175,868
Jan 20, 2026	55.00	55.01	53.66	54.82	53.49	0.42%	185,437
Jan 19, 2026	51.00	55.90	50.41	54.59	53.27	6.79%	789,278
Jan 16, 2026	51.99	52.00	50.60	51.12	49.88	-1.26%	259,386
Jan 14, 2026	50.74	52.64	50.74	51.77	50.52	2.03%	149,421