BMWKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	29.40	29.40	28.96	28.97	28.97	-1.62%	139,888
May 28, 2026	29.48	29.69	29.33	29.45	29.45	-1.62%	82,285
May 27, 2026	29.97	30.10	29.73	29.93	29.93	2.50%	139,363
May 26, 2026	29.31	29.35	29.03	29.20	29.20	1.88%	92,455
May 22, 2026	28.85	28.99	28.62	28.66	28.66	-1.17%	104,589
May 21, 2026	28.68	29.12	28.60	29.00	29.00	0.55%	102,379
May 20, 2026	28.45	29.01	28.28	28.84	28.84	1.55%	82,915
May 19, 2026	28.63	28.78	28.39	28.40	28.40	-1.32%	86,017
May 18, 2026	28.80	28.94	28.50	28.78	28.78	0.03%	151,306
May 15, 2026	29.09	29.11	28.68	28.77	28.77	-4.89%	111,286
May 14, 2026	30.75	31.72	30.75	31.43	30.25	-1.19%	62,825
May 13, 2026	31.21	31.84	31.14	31.81	30.61	0.87%	67,616
May 12, 2026	31.32	31.57	31.20	31.54	30.35	-0.52%	42,865
May 11, 2026	31.83	31.88	31.49	31.70	30.51	-1.00%	55,995
May 8, 2026	32.17	32.22	31.80	32.02	30.82	-1.87%	98,742
May 7, 2026	32.69	32.80	32.18	32.63	31.40	2.10%	133,750
May 6, 2026	31.91	32.00	31.81	31.96	30.76	6.36%	51,313
May 5, 2026	29.91	30.36	29.86	30.05	28.92	1.66%	101,941
May 4, 2026	29.64	29.80	29.40	29.56	28.45	-3.40%	89,265
May 1, 2026	30.64	30.82	30.19	30.60	29.45	0.29%	71,889
Apr 30, 2026	30.10	30.57	30.09	30.51	29.36	1.36%	85,062
Apr 29, 2026	30.22	30.33	30.00	30.10	28.97	-2.59%	59,818
Apr 28, 2026	30.92	31.01	30.78	30.90	29.74	-0.36%	85,690
Apr 27, 2026	31.52	31.57	30.91	31.01	29.85	0.01%	133,806
Apr 24, 2026	30.96	31.15	30.86	31.01	29.84	-1.34%	45,431
Apr 23, 2026	31.66	31.77	31.10	31.43	30.25	-1.55%	53,149
Apr 22, 2026	32.41	32.41	31.85	31.93	30.72	-1.16%	42,646
Apr 21, 2026	32.73	32.93	32.30	32.30	31.09	-1.37%	50,036
Apr 20, 2026	32.53	32.77	32.47	32.75	31.52	-0.33%	52,895
Apr 17, 2026	32.83	33.19	32.75	32.86	31.62	3.59%	49,259
Apr 16, 2026	32.00	32.04	31.62	31.72	30.53	-1.86%	36,864
Apr 15, 2026	32.18	32.43	32.15	32.32	31.10	-	38,616
Apr 14, 2026	32.75	32.87	32.32	32.32	31.10	-2.81%	28,165
Apr 13, 2026	32.27	33.30	32.21	33.26	32.00	1.54%	125,856
Apr 10, 2026	32.73	32.92	32.57	32.75	31.52	1.99%	51,016
Apr 9, 2026	31.73	32.29	31.62	32.11	30.90	0.50%	90,656
Apr 8, 2026	32.19	32.32	31.81	31.95	30.75	5.06%	66,873
Apr 7, 2026	30.31	30.55	29.98	30.41	29.27	-1.04%	148,566
Apr 6, 2026	30.68	30.76	30.54	30.73	29.57	0.95%	103,455
Apr 2, 2026	30.16	30.57	30.05	30.44	29.30	-0.20%	96,825
Apr 1, 2026	30.34	30.66	30.21	30.50	29.35	0.07%	54,189
Mar 31, 2026	30.07	30.48	29.78	30.48	29.33	3.04%	90,431
Mar 30, 2026	29.95	29.99	29.53	29.58	28.47	-0.14%	150,753
Mar 27, 2026	29.85	29.95	29.57	29.62	28.51	-0.74%	134,287
Mar 26, 2026	30.04	30.18	29.79	29.84	28.72	-1.68%	117,318
Mar 25, 2026	30.33	30.50	30.18	30.35	29.21	1.27%	72,397
Mar 24, 2026	29.77	30.20	29.64	29.97	28.84	-0.76%	238,126
Mar 23, 2026	29.77	30.50	29.68	30.20	29.06	5.59%	354,681
Mar 20, 2026	29.86	29.86	28.26	28.60	27.52	-3.38%	340,964
Mar 19, 2026	29.38	29.79	28.96	29.60	28.49	-1.30%	127,573