BMWKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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