BMWKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	29.95	29.99	29.53	29.58	29.58	-0.14%	150,753
Mar 27, 2026	29.85	29.95	29.57	29.62	29.62	-0.74%	134,167
Mar 26, 2026	30.04	30.18	29.79	29.84	29.84	-1.68%	117,318
Mar 25, 2026	30.33	30.50	30.18	30.35	30.35	1.27%	72,397
Mar 24, 2026	29.77	30.20	29.64	29.97	29.97	-0.76%	238,126
Mar 23, 2026	29.77	30.50	29.68	30.20	30.20	5.59%	354,681
Mar 20, 2026	29.86	29.86	28.26	28.60	28.60	-3.38%	340,964
Mar 19, 2026	29.38	29.79	28.96	29.60	29.60	-1.30%	127,573
Mar 18, 2026	30.33	30.47	29.94	29.99	29.99	-1.64%	61,284
Mar 17, 2026	30.62	30.78	30.32	30.49	30.49	0.30%	132,569
Mar 16, 2026	30.43	30.72	30.05	30.40	30.40	-1.07%	148,801
Mar 13, 2026	31.06	31.26	30.73	30.73	30.73	-1.44%	96,548
Mar 12, 2026	30.64	31.44	30.64	31.18	31.18	-0.22%	96,670
Mar 11, 2026	31.18	31.44	30.97	31.25	31.25	1.43%	55,776
Mar 10, 2026	31.33	31.46	30.77	30.81	30.81	-0.16%	136,055
Mar 9, 2026	30.34	31.07	29.96	30.86	30.86	-0.16%	173,554
Mar 6, 2026	30.55	30.99	30.51	30.91	30.91	-1.84%	90,908
Mar 5, 2026	31.75	31.88	31.18	31.49	31.49	-2.11%	106,849
Mar 4, 2026	32.28	32.31	31.94	32.17	32.17	-0.37%	84,403
Mar 3, 2026	31.77	32.38	31.56	32.29	32.29	-2.71%	98,890
Mar 2, 2026	33.49	33.49	33.01	33.19	33.19	-5.79%	144,094
Feb 27, 2026	34.89	35.41	34.78	35.23	35.23	0.60%	34,245
Feb 26, 2026	35.03	35.05	34.69	35.02	35.02	0.75%	31,427
Feb 25, 2026	35.00	35.00	34.63	34.76	34.76	-0.29%	26,364
Feb 24, 2026	34.55	34.87	34.55	34.86	34.86	1.01%	64,107
Feb 23, 2026	34.97	34.97	34.40	34.51	34.51	-2.87%	63,522
Feb 20, 2026	35.56	36.05	35.35	35.53	35.53	0.65%	33,578
Feb 19, 2026	35.17	35.54	35.16	35.30	35.30	-1.67%	67,722
Feb 18, 2026	35.43	36.18	35.43	35.90	35.90	0.34%	79,167
Feb 17, 2026	35.70	35.84	35.35	35.78	35.78	1.62%	59,978
Feb 13, 2026	35.14	35.36	35.03	35.21	35.21	1.73%	79,675
Feb 12, 2026	34.94	35.12	34.61	34.61	34.61	-2.59%	37,677
Feb 11, 2026	35.49	35.60	35.16	35.53	35.53	0.31%	43,607
Feb 10, 2026	35.22	35.59	35.16	35.42	35.42	0.91%	52,296
Feb 9, 2026	34.91	35.11	34.79	35.10	35.10	0.46%	47,045
Feb 6, 2026	34.52	34.94	34.52	34.94	34.94	0.40%	33,450
Feb 5, 2026	34.50	35.10	34.42	34.80	34.80	-3.01%	43,682
Feb 4, 2026	35.68	35.88	35.53	35.88	35.88	4.30%	47,618
Feb 3, 2026	34.60	34.69	34.25	34.40	34.40	-1.01%	34,091
Feb 2, 2026	34.50	34.75	34.38	34.75	34.75	0.67%	47,517
Jan 30, 2026	34.64	34.69	34.35	34.52	34.52	-1.09%	35,477
Jan 29, 2026	34.90	34.97	34.53	34.90	34.90	0.98%	42,647
Jan 28, 2026	34.60	34.88	34.47	34.56	34.56	-0.69%	43,456
Jan 27, 2026	34.50	34.88	34.40	34.80	34.80	0.23%	110,383
Jan 26, 2026	34.74	34.87	34.59	34.72	34.72	0.46%	57,063
Jan 23, 2026	34.04	34.56	34.04	34.56	34.56	0.32%	49,234
Jan 22, 2026	34.20	34.48	34.16	34.45	34.45	-0.72%	89,063
Jan 21, 2026	33.71	34.77	33.66	34.70	34.70	3.40%	60,822
Jan 20, 2026	34.08	34.08	33.43	33.56	33.56	-2.33%	73,736
Jan 16, 2026	34.49	34.51	34.16	34.36	34.36	-1.07%	34,343