BMW Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	63.05	68.00	63.05	66.36	66.36	3.20%	161,724
Oct 21, 2026	68.30	69.74	63.01	64.30	64.30	-5.84%	326,964
Oct 19, 2026	70.75	71.91	67.40	68.29	68.29	-4.33%	279,848
Oct 16, 2026	71.20	72.80	70.01	71.38	71.38	0.15%	519,614
Oct 15, 2026	65.00	74.50	65.00	71.27	71.27	8.84%	1,720,880
Oct 14, 2026	65.77	66.82	65.01	65.48	65.48	-0.44%	309,272
Oct 13, 2026	63.00	66.00	63.00	65.77	65.77	3.98%	759,007
Oct 12, 2026	62.28	64.37	59.50	63.25	63.25	9.15%	2,273,649
Oct 9, 2026	50.01	59.66	50.01	57.95	57.95	16.55%	1,739,109
Oct 8, 2026	50.11	50.70	49.52	49.72	49.72	-0.78%	51,496
Oct 7, 2026	50.02	50.89	49.76	50.11	50.11	-0.52%	47,119
Oct 6, 2026	50.05	50.95	49.67	50.37	50.37	0.70%	53,078
Oct 5, 2026	50.80	51.89	49.55	50.02	50.02	-1.59%	80,304
Oct 1, 2026	51.50	51.75	50.51	50.83	50.83	-1.30%	49,440
Sep 30, 2026	51.13	51.89	51.12	51.50	51.50	0.02%	27,684
Sep 29, 2026	51.60	52.49	51.40	51.49	51.49	0.18%	83,375
Sep 28, 2026	52.70	52.70	50.51	51.40	51.40	-1.48%	108,031
Sep 25, 2026	52.68	52.75	52.00	52.17	52.17	-0.11%	43,483
Sep 24, 2026	51.49	52.90	50.01	52.23	52.23	2.01%	112,493
Sep 23, 2026	52.49	52.83	50.55	51.20	51.20	-1.39%	178,615
Sep 22, 2026	50.90	52.73	50.58	51.92	51.92	2.87%	228,231
Sep 21, 2026	51.95	52.80	49.95	50.47	50.47	-2.76%	204,056
Sep 18, 2026	50.77	53.40	50.32	51.90	51.90	3.35%	185,490
Sep 17, 2026	51.00	51.75	49.95	50.22	50.22	-3.05%	139,313
Sep 16, 2026	51.21	59.00	50.70	51.80	51.80	0.37%	652,482
Sep 15, 2026	53.73	54.35	50.16	51.61	51.61	-4.51%	133,104
Sep 11, 2026	54.60	54.60	53.45	54.05	54.05	-0.99%	32,634
Sep 10, 2026	54.45	54.89	54.22	54.59	54.59	0.76%	26,343
Sep 9, 2026	54.99	54.99	54.00	54.18	54.18	-1.13%	62,136
Sep 8, 2026	55.98	55.98	54.50	54.80	54.80	-0.74%	51,941
Sep 7, 2026	54.70	55.70	54.70	55.21	55.21	-0.27%	61,090
Sep 4, 2026	56.22	56.22	55.10	55.36	55.36	0.42%	40,922
Sep 3, 2026	56.23	56.23	55.01	55.13	55.13	-0.18%	26,435
Sep 2, 2026	56.24	56.24	55.00	55.23	55.23	-0.09%	51,206
Sep 1, 2026	56.53	57.70	55.00	55.28	55.28	-2.28%	65,868
Aug 31, 2026	56.55	57.95	56.50	56.57	56.57	-0.14%	45,382
Aug 28, 2026	57.00	57.38	56.51	56.65	56.65	-0.53%	39,438
Aug 27, 2026	57.00	57.24	56.50	56.95	56.95	0.09%	36,087
Aug 26, 2026	57.60	58.00	56.60	56.90	56.90	-0.12%	56,772
Aug 25, 2026	57.05	58.40	56.75	56.97	56.97	-0.12%	78,445
Aug 24, 2026	58.25	58.58	57.00	57.04	57.04	-1.88%	59,329
Aug 21, 2026	57.12	59.00	57.00	58.13	58.13	1.57%	55,161
Aug 20, 2026	57.90	58.00	57.02	57.23	57.23	0.09%	61,200
Aug 19, 2026	57.02	60.00	56.70	57.18	57.18	-0.12%	133,072
Aug 18, 2026	57.50	58.34	57.00	57.25	57.25	-0.64%	47,589
Aug 17, 2026	57.29	58.19	57.11	57.62	57.62	0.58%	41,241
Aug 14, 2026	57.98	58.08	56.31	57.29	57.29	-0.68%	55,064
Aug 13, 2026	58.81	59.39	57.53	57.68	57.68	-1.44%	61,694
Aug 12, 2026	58.61	59.59	57.92	58.52	58.52	-0.54%	43,361
Aug 11, 2026	59.22	60.29	58.21	58.84	58.84	-0.14%	97,997