BMWKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	30.68	30.73	30.64	30.73	-	-2.41%	200
Mar 5, 2026	31.75	31.88	31.18	31.49	31.49	-2.11%	106,849
Mar 4, 2026	32.28	32.31	31.94	32.17	32.17	-0.37%	84,403
Mar 3, 2026	31.77	32.38	31.56	32.29	32.29	-2.71%	98,890
Mar 2, 2026	33.49	33.49	33.01	33.19	33.19	-5.79%	144,094
Feb 27, 2026	34.89	35.41	34.78	35.23	35.23	0.60%	34,245
Feb 26, 2026	35.03	35.05	34.69	35.02	35.02	0.75%	31,427
Feb 25, 2026	35.00	35.00	34.63	34.76	34.76	-0.29%	26,364
Feb 24, 2026	34.55	34.87	34.55	34.86	34.86	1.01%	64,107
Feb 23, 2026	34.97	34.97	34.40	34.51	34.51	-2.87%	63,522
Feb 20, 2026	35.56	36.05	35.35	35.53	35.53	0.65%	33,578
Feb 19, 2026	35.17	35.54	35.16	35.30	35.30	-1.67%	67,722
Feb 18, 2026	35.43	36.18	35.43	35.90	35.90	0.34%	79,167
Feb 17, 2026	35.70	35.84	35.35	35.78	35.78	1.62%	59,978
Feb 13, 2026	35.14	35.36	35.03	35.21	35.21	1.73%	79,675
Feb 12, 2026	34.94	35.12	34.61	34.61	34.61	-2.59%	37,677
Feb 11, 2026	35.49	35.60	35.16	35.53	35.53	0.31%	43,607
Feb 10, 2026	35.22	35.59	35.16	35.42	35.42	0.91%	52,296
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