BMWKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	36.30	36.30	36.16	36.26	-	-0.61%	-
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
Nov 25, 2025	33.69	33.91	33.57	33.85	33.85	1.11%	49,469
Nov 24, 2025	33.02	33.50	33.02	33.48	33.48	1.92%	63,548
Nov 21, 2025	32.77	32.93	32.49	32.85	32.85	2.52%	60,460
Nov 20, 2025	32.43	32.56	31.94	32.04	32.04	-2.28%	30,971
Nov 19, 2025	32.90	33.05	32.72	32.79	32.79	-	42,702
Nov 18, 2025	32.63	32.88	32.59	32.79	32.79	-2.24%	48,165
Nov 17, 2025	34.04	34.04	33.23	33.54	33.54	-1.93%	30,820
Nov 14, 2025	33.93	34.44	33.93	34.20	34.20	-0.58%	24,971
Nov 13, 2025	34.40	34.45	34.18	34.40	34.40	0.13%	31,338
Nov 12, 2025	34.39	34.52	34.23	34.36	34.36	1.64%	25,327
Nov 11, 2025	33.68	33.87	33.64	33.80	33.80	0.51%	35,912
Nov 10, 2025	33.32	33.63	33.26	33.63	33.63	0.99%	45,164
Nov 7, 2025	33.00	33.40	32.97	33.30	33.30	2.62%	32,626
Nov 6, 2025	32.62	32.65	32.28	32.45	32.45	-1.07%	52,704
Nov 5, 2025	32.25	32.83	32.07	32.80	32.80	7.01%	56,209
Nov 4, 2025	30.78	30.84	30.57	30.65	30.65	-2.01%	47,433
Nov 3, 2025	31.16	31.38	31.05	31.28	31.28	1.03%	39,542
Oct 31, 2025	31.07	31.21	30.86	30.96	30.96	-0.80%	53,871
Oct 30, 2025	31.24	31.49	31.14	31.21	31.21	-2.25%	38,574
Oct 29, 2025	31.84	31.96	31.51	31.93	31.93	1.49%	22,902
Oct 28, 2025	31.69	31.80	31.46	31.46	31.46	-0.29%	39,096
Oct 27, 2025	31.50	31.77	31.49	31.55	31.55	0.64%	58,904
Oct 24, 2025	31.35	31.60	31.22	31.35	31.35	0.61%	68,370