BMWKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	29.27	30.13	29.25	29.87	29.87	4.55%	59,862
Jun 26, 2025	28.34	28.58	28.27	28.57	28.57	1.13%	32,422
Jun 25, 2025	28.23	28.41	28.07	28.25	28.25	-0.21%	39,013
Jun 24, 2025	28.11	28.63	28.11	28.31	28.31	2.76%	76,944
Jun 23, 2025	27.50	27.77	27.34	27.55	27.55	-0.03%	103,409
Jun 20, 2025	27.66	27.75	27.52	27.56	27.56	-0.77%	56,515
Jun 18, 2025	27.81	27.91	27.56	27.77	27.77	-0.57%	38,693
Jun 17, 2025	28.26	28.45	27.89	27.93	27.93	-1.34%	63,744
Jun 16, 2025	28.58	28.82	28.31	28.31	28.31	-2.01%	43,375
Jun 13, 2025	28.64	29.04	28.64	28.89	28.89	-2.69%	50,965
Jun 12, 2025	29.33	29.71	29.33	29.69	29.69	0.37%	27,592
Jun 11, 2025	29.72	29.72	29.32	29.58	29.58	0.26%	41,608
Jun 10, 2025	29.49	29.80	29.33	29.50	29.50	0.83%	24,546
Jun 9, 2025	28.94	29.37	28.94	29.26	29.26	0.21%	37,363
Jun 6, 2025	29.15	29.25	29.01	29.20	29.20	-0.03%	22,697
Jun 5, 2025	29.19	29.33	29.06	29.21	29.21	-0.26%	31,536
Jun 4, 2025	29.16	29.41	29.16	29.29	29.29	-0.49%	26,023
Jun 3, 2025	28.81	29.46	28.76	29.43	29.43	1.55%	20,144
Jun 2, 2025	29.06	29.23	28.94	28.98	28.98	-1.63%	23,659
May 30, 2025	29.87	29.87	29.40	29.46	29.46	-0.51%	45,868
May 29, 2025	29.98	29.98	29.61	29.61	29.61	-0.80%	57,279
May 28, 2025	29.39	30.07	29.39	29.85	29.85	3.22%	154,796
May 27, 2025	29.13	29.13	28.80	28.92	28.92	2.15%	37,888
May 23, 2025	28.43	28.68	28.31	28.31	28.31	-3.97%	27,521
May 22, 2025	29.47	29.48	29.15	29.48	29.48	-0.24%	23,012
May 21, 2025	29.62	29.86	29.46	29.55	29.55	-0.81%	27,451
May 20, 2025	29.33	29.80	29.33	29.79	29.79	2.69%	50,484
May 19, 2025	28.90	29.12	28.86	29.01	29.01	1.26%	32,887
May 16, 2025	28.70	28.72	28.41	28.65	28.65	-5.35%	57,526
May 15, 2025	30.25	30.76	29.98	30.27	28.66	-0.92%	44,594
May 14, 2025	30.88	31.05	30.50	30.55	28.93	-1.77%	38,996
May 13, 2025	30.74	31.17	30.57	31.10	29.45	1.80%	57,082
May 12, 2025	31.03	31.49	29.97	30.55	28.93	2.10%	48,640
May 9, 2025	29.77	29.97	29.73	29.92	28.33	1.84%	27,324
May 8, 2025	29.45	29.50	29.17	29.38	27.82	2.98%	21,734
May 7, 2025	28.47	29.56	28.45	28.53	27.02	-1.11%	29,830
May 6, 2025	28.36	28.85	28.02	28.85	27.32	2.27%	31,730
May 5, 2025	28.48	28.59	28.21	28.21	26.71	-0.81%	25,981
May 2, 2025	28.30	28.55	28.15	28.44	26.93	-0.63%	29,633
May 1, 2025	28.20	28.62	27.94	28.62	27.10	1.24%	24,768
Apr 30, 2025	28.00	28.27	27.80	28.27	26.77	-2.80%	40,426
Apr 29, 2025	28.91	29.19	28.72	29.09	27.54	0.26%	23,010
Apr 28, 2025	29.05	29.28	28.85	29.01	27.47	0.07%	43,171
Apr 25, 2025	28.84	28.99	28.69	28.99	27.45	1.72%	28,820
Apr 24, 2025	27.95	28.50	27.95	28.50	26.99	1.82%	49,248
Apr 23, 2025	28.20	28.32	27.68	27.99	26.50	2.15%	100,139
Apr 22, 2025	26.99	27.54	26.99	27.40	25.95	3.71%	91,128
Apr 21, 2025	26.75	26.76	26.08	26.42	25.02	-0.45%	61,730
Apr 17, 2025	26.35	26.78	26.35	26.54	25.13	0.80%	68,912
Apr 16, 2025	26.23	26.69	26.23	26.33	24.93	0.04%	56,321