BMW Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	57.49	57.49	56.21	56.32	56.32	-2.07%	81,395
Jul 29, 2026	57.50	58.88	56.80	57.51	57.51	-0.35%	61,071
Jul 28, 2026	59.34	59.34	57.50	57.71	57.71	-2.75%	61,054
Jul 27, 2026	56.22	60.90	56.22	59.34	59.34	4.99%	247,389
Jul 24, 2026	57.00	57.28	56.12	56.52	56.52	-0.84%	43,696
Jul 23, 2026	56.21	57.98	56.12	57.00	57.00	0.56%	40,499
Jul 22, 2026	57.02	57.85	55.99	56.68	56.68	-1.67%	61,491
Jul 21, 2026	57.00	58.28	57.00	57.64	57.64	0.95%	51,068
Jul 20, 2026	57.83	57.84	57.00	57.10	57.10	-1.25%	44,636
Jul 17, 2026	58.60	58.89	57.00	57.82	57.82	-2.13%	75,568
Jul 16, 2026	58.00	60.00	57.52	59.08	59.08	1.74%	79,600
Jul 15, 2026	58.00	59.81	58.00	58.07	58.07	-0.77%	82,743
Jul 14, 2026	58.01	59.37	57.50	58.52	58.52	-0.09%	84,595
Jul 13, 2026	57.52	59.78	57.52	58.57	58.57	-0.43%	86,944
Jul 10, 2026	58.50	60.00	58.23	58.82	58.82	0.55%	74,889
Jul 9, 2026	59.49	59.49	58.00	58.50	58.50	0.74%	58,324
Jul 8, 2026	58.60	59.80	58.00	58.07	58.07	-1.61%	64,082
Jul 7, 2026	57.20	59.89	57.20	59.02	59.02	1.67%	80,821
Jul 6, 2026	57.63	58.39	57.02	58.05	58.05	1.20%	29,978
Jul 3, 2026	57.25	57.99	56.90	57.36	57.36	-0.31%	34,718
Jul 2, 2026	57.10	58.25	57.10	57.54	57.54	0.10%	41,217
Jul 1, 2026	57.21	58.50	57.01	57.48	57.48	0.47%	47,890
Jun 30, 2026	58.68	58.68	56.70	57.21	57.21	-2.51%	50,226
Jun 29, 2026	57.86	58.99	56.30	58.68	58.68	1.40%	53,931
Jun 25, 2026	58.50	59.55	57.15	57.87	57.87	0.45%	86,634
Jun 24, 2026	57.60	58.00	56.81	57.61	57.61	-0.72%	76,782
Jun 23, 2026	58.55	59.85	57.50	58.03	58.03	-1.64%	81,812
Jun 22, 2026	58.56	60.57	58.43	59.00	59.00	0.75%	87,210
Jun 19, 2026	59.56	59.88	58.01	58.56	58.56	-1.20%	65,614
Jun 18, 2026	59.86	59.98	59.10	59.27	59.27	-0.47%	41,782
Jun 17, 2026	60.30	60.30	58.80	59.55	59.55	0.22%	40,367
Jun 16, 2026	59.17	60.00	59.17	59.42	59.42	0.03%	49,217
Jun 15, 2026	59.35	60.70	59.12	59.40	59.40	0.75%	63,086
Jun 12, 2026	59.20	60.59	58.51	58.96	58.96	-0.34%	96,888
Jun 11, 2026	58.37	61.09	58.37	59.16	59.16	-0.80%	72,249
Jun 10, 2026	60.79	61.47	59.51	59.64	59.64	-1.96%	67,142
Jun 9, 2026	61.47	61.89	60.11	60.83	60.83	1.18%	36,617
Jun 8, 2026	61.20	61.79	60.00	60.12	60.12	-2.70%	31,600
Jun 5, 2026	60.05	64.46	59.75	61.79	61.79	3.55%	253,501
Jun 4, 2026	58.72	60.19	58.01	59.67	59.67	1.60%	85,597
Jun 3, 2026	58.00	59.20	58.00	58.73	58.73	-0.86%	27,043
Jun 2, 2026	58.80	60.31	58.50	59.24	59.24	0.58%	58,290
Jun 1, 2026	59.00	59.82	58.60	58.90	58.90	-1.54%	53,755
May 29, 2026	61.80	61.80	59.23	59.82	59.82	-4.40%	125,278
May 27, 2026	62.40	64.90	61.35	62.57	62.57	1.46%	84,284
May 26, 2026	61.00	62.79	61.00	61.67	61.67	-1.06%	36,043
May 25, 2026	60.99	63.00	60.95	62.33	62.33	2.52%	79,521
May 22, 2026	60.90	61.59	60.51	60.80	60.80	-0.99%	36,085
May 21, 2026	62.09	62.18	60.82	61.41	61.41	0.39%	56,871
May 20, 2026	60.11	61.90	59.20	61.17	61.17	1.76%	56,261