BMWKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	31.22	31.36	30.81	30.87	30.87	-0.59%	65,452
Oct 8, 2025	31.59	31.63	30.94	31.05	31.05	-5.62%	254,831
Oct 7, 2025	34.38	34.38	32.79	32.90	32.90	-5.66%	137,733
Oct 6, 2025	34.45	34.88	34.35	34.87	34.87	2.63%	24,356
Oct 3, 2025	33.79	33.98	33.73	33.98	33.98	-0.18%	21,587
Oct 2, 2025	33.93	34.10	33.76	34.04	34.04	0.98%	24,852
Oct 1, 2025	33.59	33.74	33.52	33.71	33.71	0.96%	23,844
Sep 30, 2025	33.35	33.54	33.31	33.39	33.39	-0.21%	32,071
Sep 29, 2025	33.65	33.65	33.30	33.46	33.46	0.18%	49,872
Sep 26, 2025	33.28	33.52	33.18	33.40	33.40	1.06%	31,989
Sep 25, 2025	33.11	33.21	32.89	33.05	33.05	-0.36%	37,317
Sep 24, 2025	32.58	33.35	32.32	33.17	33.17	0.33%	26,541
Sep 23, 2025	32.77	33.10	32.67	33.06	33.06	1.97%	37,524
Sep 22, 2025	32.07	32.42	32.03	32.42	32.42	0.68%	49,433
Sep 19, 2025	32.59	32.61	31.97	32.20	32.20	-1.50%	41,375
Sep 18, 2025	32.91	32.91	32.64	32.69	32.69	-0.12%	38,069
Sep 17, 2025	32.78	32.93	32.58	32.73	32.73	-0.55%	18,426
Sep 16, 2025	32.71	32.93	32.65	32.91	32.91	0.34%	33,837
Sep 15, 2025	32.58	32.88	32.57	32.80	32.80	0.12%	31,169
Sep 12, 2025	32.70	32.82	32.48	32.76	32.76	-0.97%	22,957
Sep 11, 2025	32.80	33.08	32.70	33.08	33.08	1.32%	19,955
Sep 10, 2025	32.80	32.80	32.57	32.65	32.65	-0.70%	18,732
Sep 9, 2025	33.08	33.35	32.85	32.88	32.88	-4.67%	43,863
Sep 8, 2025	34.66	34.66	34.16	34.49	34.49	-0.55%	41,318
Sep 5, 2025	34.61	34.81	34.47	34.68	34.68	0.73%	24,817
Sep 4, 2025	34.30	34.56	34.25	34.43	34.43	0.17%	33,310
Sep 3, 2025	34.33	34.53	34.33	34.37	34.37	-0.26%	16,785
Sep 2, 2025	34.74	34.74	34.30	34.46	34.46	-1.40%	22,267
Aug 29, 2025	35.03	35.03	34.80	34.95	34.95	-0.40%	13,280
Aug 28, 2025	35.06	35.16	34.95	35.09	35.09	1.12%	17,521
Aug 27, 2025	34.90	34.90	34.57	34.70	34.70	-1.34%	31,189
Aug 26, 2025	35.04	35.33	35.04	35.17	35.17	0.34%	24,543
Aug 25, 2025	35.36	35.71	35.05	35.05	35.05	-1.60%	26,137
Aug 22, 2025	34.96	35.74	34.96	35.62	35.62	1.92%	20,382
Aug 21, 2025	35.05	35.05	34.77	34.95	34.95	-0.60%	48,469
Aug 20, 2025	35.26	35.45	35.08	35.16	35.16	-0.48%	18,360
Aug 19, 2025	35.26	35.61	35.26	35.33	35.33	1.55%	24,944
Aug 18, 2025	34.84	34.84	34.50	34.79	34.79	-1.02%	22,038
Aug 15, 2025	34.98	35.25	34.95	35.15	35.15	1.81%	39,501
Aug 14, 2025	34.40	34.53	34.30	34.53	34.53	0.01%	28,969
Aug 13, 2025	34.47	34.73	34.42	34.52	34.52	1.23%	20,578
Aug 12, 2025	33.69	34.12	33.68	34.10	34.10	2.37%	25,020
Aug 11, 2025	33.74	33.74	33.30	33.31	33.31	-2.03%	43,273
Aug 8, 2025	33.80	34.15	33.80	34.00	34.00	1.71%	36,149
Aug 7, 2025	33.32	33.66	33.19	33.43	33.43	1.66%	22,559
Aug 6, 2025	32.80	33.03	32.75	32.89	32.89	1.56%	36,260
Aug 5, 2025	32.01	32.38	32.01	32.38	32.38	1.63%	45,916
Aug 4, 2025	31.72	31.86	31.50	31.86	31.86	0.83%	37,911
Aug 1, 2025	31.69	31.79	31.50	31.60	31.60	-0.91%	34,260
Jul 31, 2025	32.03	32.09	31.77	31.89	31.89	-0.62%	56,035