BMW Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	51.05	52.30	50.02	50.74	49.51	-1.07%	160,765
Jan 12, 2026	53.99	54.04	50.11	51.29	50.05	-5.18%	334,898
Jan 9, 2026	55.04	55.04	53.80	54.09	52.78	-1.73%	144,796
Jan 8, 2026	56.00	56.29	54.80	55.04	53.71	-2.10%	201,782
Jan 7, 2026	56.05	56.61	56.05	56.22	54.86	0.30%	76,708
Jan 6, 2026	56.02	56.56	55.80	56.05	54.70	-0.85%	117,361
Jan 5, 2026	57.10	57.24	56.51	56.53	55.16	-1.72%	123,565
Jan 2, 2026	58.40	58.40	57.26	57.52	56.13	-0.91%	126,568
Jan 1, 2026	56.11	58.70	56.11	58.05	56.65	2.83%	372,148
Dec 31, 2025	56.50	57.46	56.10	56.45	55.09	-1.47%	207,746
Dec 30, 2025	58.00	58.00	57.00	57.29	55.91	-0.76%	108,712
Dec 29, 2025	58.25	60.00	57.50	57.73	56.33	-1.43%	124,296
Dec 26, 2025	58.29	59.00	57.88	58.57	57.15	0.48%	190,894
Dec 24, 2025	58.14	58.75	58.14	58.29	56.88	-0.39%	97,663