BMWKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2025	32.87	32.87	32.04	32.09	32.09	-3.29%	66,496
Jul 29, 2025	33.37	33.41	33.05	33.18	33.18	-0.30%	36,202
Jul 28, 2025	33.38	33.45	33.03	33.28	33.28	-4.64%	42,182
Jul 25, 2025	34.17	34.93	34.17	34.90	34.90	2.29%	30,778
Jul 24, 2025	33.87	34.25	33.87	34.12	34.12	-1.07%	43,405
Jul 23, 2025	33.80	34.62	33.72	34.49	34.49	5.47%	70,971
Jul 22, 2025	32.54	32.73	32.47	32.70	32.70	-0.49%	25,710
Jul 21, 2025	32.58	32.89	32.49	32.86	32.86	2.21%	35,033
Jul 18, 2025	32.53	32.57	32.15	32.15	32.15	-0.89%	45,536
Jul 17, 2025	32.60	32.60	32.23	32.44	32.44	-1.37%	19,630
Jul 16, 2025	32.69	33.00	32.40	32.89	32.89	0.15%	42,822
Jul 15, 2025	32.91	32.94	32.69	32.84	32.84	1.36%	23,242
Jul 14, 2025	32.66	32.68	32.31	32.40	32.40	-2.35%	34,636
Jul 11, 2025	33.11	33.33	33.11	33.18	33.18	0.30%	25,900
Jul 10, 2025	33.26	33.29	33.02	33.08	33.08	3.54%	28,476
Jul 9, 2025	32.12	32.23	31.92	31.95	31.95	2.47%	36,724
Jul 8, 2025	30.46	31.30	30.46	31.18	31.18	2.43%	42,921
Jul 7, 2025	30.55	30.67	30.26	30.44	30.44	-0.36%	27,026
Jul 3, 2025	30.91	30.97	30.50	30.55	30.55	-1.45%	22,962
Jul 2, 2025	30.74	31.05	30.64	31.00	31.00	4.38%	35,530
Jul 1, 2025	29.21	29.70	29.16	29.70	29.70	0.29%	18,089
Jun 30, 2025	29.36	29.75	29.36	29.61	29.61	-0.86%	28,833
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