BMW Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	64.85	66.83	64.85	65.72	65.72	3.72%	245,649
Nov 11, 2026	65.49	65.61	63.75	64.84	63.36	0.12%	139,037
Nov 9, 2026	65.60	65.60	64.22	64.76	63.28	0.37%	38,108
Nov 8, 2026	65.59	65.59	64.11	64.52	63.05	-0.20%	49,399
Nov 6, 2026	64.76	65.49	64.20	64.65	63.17	-0.17%	124,768
Nov 5, 2026	66.30	66.30	63.50	64.76	63.28	-0.37%	139,132
Nov 4, 2026	64.34	65.98	63.50	65.00	63.52	1.53%	172,140
Nov 3, 2026	63.93	65.93	63.50	64.02	62.56	0.14%	81,615
Nov 2, 2026	61.50	64.46	61.50	63.93	62.47	1.93%	57,838
Oct 30, 2026	63.21	63.97	62.46	62.72	61.29	-2.12%	65,170
Oct 29, 2026	63.07	64.94	63.07	64.08	62.62	1.06%	56,268
Oct 28, 2026	63.16	64.69	63.16	63.41	61.96	-0.39%	66,789
Oct 27, 2026	63.00	64.58	63.00	63.66	62.21	1.24%	49,915
Oct 26, 2026	63.45	64.61	60.44	62.88	61.44	-1.29%	99,103
Oct 23, 2026	66.00	66.09	63.11	63.70	62.25	-4.01%	156,826
Oct 22, 2026	63.05	68.00	63.05	66.36	64.85	3.20%	161,724
Oct 21, 2026	68.30	69.74	63.01	64.30	62.83	-5.84%	326,964
Oct 19, 2026	70.75	71.91	67.40	68.29	66.73	-4.33%	279,848
Oct 16, 2026	71.20	72.80	70.01	71.38	69.75	0.15%	519,614
Oct 15, 2026	65.00	74.50	65.00	71.27	69.64	8.84%	1,720,880
Oct 14, 2026	65.77	66.82	65.01	65.48	63.99	-0.44%	309,272
Oct 13, 2026	63.00	66.00	63.00	65.77	64.27	3.98%	759,007
Oct 12, 2026	62.28	64.37	59.50	63.25	61.81	9.15%	2,273,649
Oct 9, 2026	50.01	59.66	50.01	57.95	56.63	16.55%	1,739,109
Oct 8, 2026	50.11	50.70	49.52	49.72	48.59	-0.78%	51,496
Oct 7, 2026	50.02	50.89	49.76	50.11	48.97	-0.52%	47,119
Oct 6, 2026	50.05	50.95	49.67	50.37	49.22	0.70%	53,078
Oct 5, 2026	50.80	51.89	49.55	50.02	48.88	-1.59%	80,304
Oct 1, 2026	51.50	51.75	50.51	50.83	49.67	-1.30%	49,440
Sep 30, 2026	51.13	51.89	51.12	51.50	50.32	0.02%	27,684
Sep 29, 2026	51.60	52.49	51.40	51.49	50.31	0.18%	83,375
Sep 28, 2026	52.70	52.70	50.51	51.40	50.23	-1.48%	108,031
Sep 25, 2026	52.68	52.75	52.00	52.17	50.98	-0.11%	43,483
Sep 24, 2026	51.49	52.90	50.01	52.23	51.04	2.01%	112,493
Sep 23, 2026	52.49	52.83	50.55	51.20	50.03	-1.39%	178,615
Sep 22, 2026	50.90	52.73	50.58	51.92	50.73	2.87%	228,231
Sep 21, 2026	51.95	52.80	49.95	50.47	49.32	-2.76%	204,056
Sep 18, 2026	50.77	53.40	50.32	51.90	50.72	3.35%	185,490
Sep 17, 2026	51.00	51.75	49.95	50.22	49.07	-3.05%	139,313
Sep 16, 2026	51.21	59.00	50.70	51.80	50.62	0.37%	652,482
Sep 15, 2026	53.73	54.35	50.16	51.61	50.43	-4.51%	133,104
Sep 11, 2026	54.60	54.60	53.45	54.05	52.82	-0.99%	32,634
Sep 10, 2026	54.45	54.89	54.22	54.59	53.34	0.76%	26,343
Sep 9, 2026	54.99	54.99	54.00	54.18	52.94	-1.13%	62,136
Sep 8, 2026	55.98	55.98	54.50	54.80	53.55	-0.74%	51,941
Sep 7, 2026	54.70	55.70	54.70	55.21	53.95	-0.27%	61,090
Sep 4, 2026	56.22	56.22	55.10	55.36	54.10	0.42%	40,922
Sep 3, 2026	56.23	56.23	55.01	55.13	53.87	-0.18%	26,435
Sep 2, 2026	56.24	56.24	55.00	55.23	53.97	-0.09%	51,206
Sep 1, 2026	56.53	57.70	55.00	55.28	54.02	-2.28%	65,868