BMWKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	34.76	34.93	34.53	34.73	34.73	-1.18%	32,027
Jan 14, 2026	35.00	35.34	34.84	35.15	35.15	2.32%	29,879
Jan 13, 2026	34.50	34.66	34.25	34.35	34.35	-2.19%	45,288
Jan 12, 2026	35.27	35.27	35.00	35.12	35.12	-1.57%	50,990
Jan 9, 2026	36.61	36.61	35.53	35.68	35.68	-0.92%	36,377
Jan 8, 2026	34.67	36.05	34.67	36.01	36.01	-0.30%	41,849
Jan 7, 2026	36.48	36.48	36.12	36.12	36.12	-0.39%	47,342
Jan 6, 2026	36.26	36.34	36.12	36.26	36.26	-0.61%	30,146
Jan 5, 2026	36.74	36.76	36.38	36.48	36.48	-2.82%	37,154
Jan 2, 2026	37.25	37.65	37.22	37.54	37.54	3.16%	52,700
Dec 31, 2025	36.68	36.68	36.25	36.39	36.39	-0.28%	30,910
Dec 30, 2025	36.61	36.85	36.46	36.49	36.49	-0.81%	41,235
Dec 29, 2025	36.53	36.79	36.46	36.79	36.79	0.99%	26,278
Dec 26, 2025	36.41	36.53	36.35	36.43	36.43	0.41%	12,745
Dec 24, 2025	36.00	36.52	36.00	36.28	36.28	-0.19%	11,616
Dec 23, 2025	36.28	36.46	36.08	36.35	36.35	-0.22%	44,794
Dec 22, 2025	36.59	36.59	36.18	36.43	36.43	0.19%	40,109
Dec 19, 2025	36.40	36.69	36.34	36.36	36.36	0.28%	35,005
Dec 18, 2025	36.14	36.37	36.13	36.26	36.26	-0.30%	25,428
Dec 17, 2025	36.33	36.60	36.19	36.37	36.37	-1.54%	35,351
Dec 16, 2025	36.99	37.01	36.64	36.94	36.94	-0.54%	32,082
Dec 15, 2025	37.46	37.49	37.05	37.14	37.14	-1.33%	44,138
Dec 12, 2025	37.64	37.76	37.55	37.64	37.64	0.48%	24,569
Dec 11, 2025	37.42	37.58	37.22	37.46	37.46	0.54%	34,174
Dec 10, 2025	37.57	37.57	36.94	37.26	37.26	-1.04%	57,667
Dec 9, 2025	37.45	37.77	37.45	37.65	37.65	0.24%	83,981
Dec 8, 2025	37.39	37.76	37.39	37.56	37.56	0.51%	76,232
Dec 5, 2025	37.04	37.59	37.04	37.37	37.37	3.81%	164,947
Dec 4, 2025	35.76	36.15	35.71	36.00	36.00	3.69%	38,732
Dec 3, 2025	34.45	34.76	34.45	34.72	34.72	-0.20%	26,453
Dec 2, 2025	34.75	34.79	34.46	34.79	34.79	0.84%	52,346
Dec 1, 2025	34.28	34.67	34.28	34.50	34.50	1.14%	68,808
Nov 28, 2025	33.88	34.25	33.88	34.11	34.11	0.80%	24,191
Nov 26, 2025	33.55	33.84	33.41	33.84	33.84	-0.03%	66,724