BMW Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	61.45	61.45	59.13	60.11	60.11	0.37%	31,492
May 18, 2026	61.58	61.60	59.44	59.89	59.89	-3.26%	83,779
May 15, 2026	64.00	64.00	61.60	61.91	61.91	-1.67%	48,962
May 14, 2026	61.21	63.84	61.18	62.96	62.96	2.86%	93,483
May 13, 2026	62.00	62.83	61.00	61.21	61.21	-1.91%	106,003
May 12, 2026	64.72	64.73	62.00	62.40	62.40	-3.70%	49,540
May 11, 2026	65.99	67.63	64.09	64.80	64.80	-0.29%	201,987
May 8, 2026	64.44	65.64	64.33	64.99	64.99	0.36%	107,848
May 7, 2026	66.29	66.29	64.25	64.76	64.76	1.14%	128,518
May 6, 2026	64.64	65.08	63.00	64.03	64.03	1.04%	128,633
May 5, 2026	64.70	64.70	63.00	63.37	63.37	-0.09%	45,722
May 4, 2026	64.00	65.10	62.75	63.43	63.43	-0.89%	82,469
Apr 30, 2026	64.30	65.00	63.87	64.00	64.00	-1.66%	42,935
Apr 29, 2026	65.06	66.00	64.94	65.08	65.08	-0.12%	141,542
Apr 28, 2026	65.56	65.85	64.60	65.16	65.16	-0.20%	45,278
Apr 27, 2026	65.00	67.47	64.10	65.29	65.29	2.00%	134,423
Apr 24, 2026	64.48	66.01	63.54	64.01	64.01	-2.22%	86,032
Apr 23, 2026	65.98	67.51	63.10	65.46	65.46	-0.26%	293,510
Apr 22, 2026	59.08	67.68	57.50	65.63	65.63	11.09%	1,172,866
Apr 21, 2026	60.40	60.40	58.50	59.08	59.08	-0.17%	50,051
Apr 20, 2026	61.50	61.50	58.75	59.18	59.18	-3.17%	99,771
Apr 17, 2026	61.00	61.62	59.15	61.12	61.12	2.58%	232,896
Apr 16, 2026	60.00	60.83	59.10	59.58	59.58	0.66%	135,596
Apr 15, 2026	58.50	60.00	58.35	59.19	59.19	1.88%	191,284
Apr 13, 2026	56.51	58.50	56.25	58.10	58.10	0.24%	114,992
Apr 10, 2026	57.48	58.63	57.05	57.96	57.96	0.85%	134,268
Apr 9, 2026	58.34	59.39	57.01	57.47	57.47	-1.49%	89,264
Apr 8, 2026	55.56	59.60	55.00	58.34	58.34	7.16%	330,063
Apr 7, 2026	53.36	55.43	52.64	54.44	54.44	2.72%	134,055
Apr 6, 2026	54.64	54.64	52.20	53.00	53.00	-0.13%	79,217
Apr 2, 2026	51.80	54.19	50.40	53.07	53.07	2.12%	117,629
Apr 1, 2026	49.50	53.14	49.50	51.97	51.97	6.78%	162,286
Mar 30, 2026	50.10	50.10	48.00	48.67	48.67	-4.89%	385,181
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