Bayerische Motoren Werke Aktiengesellschaft (SWX:BMW)
Switzerland · Delayed Price · Currency is CHF 67.00
-0.40 (-0.59%)
At close: Jun 3, 2026
SWX:BMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.59% | 5,000 |
| Jun 2, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -1.32% | 6 |
| Jun 1, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | -0.29% | 6 |
| May 21, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.17% | 1 |
| May 18, 2026 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | -11.12% | 1,008 |
| Feb 13, 2026 | 81.24 | 81.24 | 81.24 | 81.24 | 77.21 | - | - |
| Feb 12, 2026 | 81.24 | 81.24 | 81.24 | 81.24 | 77.21 | - | - |
| Feb 11, 2026 | 81.24 | 81.24 | 81.24 | 81.24 | 77.21 | 0.23% | - |
| Feb 10, 2026 | 81.05 | 81.05 | 81.05 | 81.05 | 77.03 | 1.28% | - |
| Feb 6, 2026 | 80.03 | 80.03 | 80.03 | 80.03 | 76.06 | -0.09% | - |
| Feb 5, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 76.13 | -3.53% | - |
| Feb 4, 2026 | 83.04 | 83.04 | 83.04 | 83.04 | 78.91 | 2.56% | - |
| Feb 2, 2026 | 80.96 | 80.96 | 80.96 | 80.96 | 76.95 | 0.70% | - |
| Jan 29, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 76.41 | 1.51% | - |
| Jan 28, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 75.27 | -1.77% | - |
| Jan 27, 2026 | 80.63 | 80.63 | 80.63 | 80.63 | 76.63 | -0.29% | - |
| Jan 26, 2026 | 80.87 | 80.87 | 80.87 | 80.87 | 76.86 | 0.04% | - |
| Jan 23, 2026 | 80.84 | 80.84 | 80.84 | 80.84 | 76.83 | 0.90% | - |
| Jan 21, 2026 | 80.12 | 80.12 | 80.12 | 80.12 | 76.15 | 0.63% | - |
| Jan 19, 2026 | 79.62 | 79.62 | 79.62 | 79.62 | 75.67 | -4.97% | - |
| Jan 15, 2026 | 83.78 | 83.78 | 83.78 | 83.78 | 79.62 | -0.52% | - |
| Jan 14, 2026 | 84.22 | 84.22 | 84.22 | 84.22 | 80.04 | 2.05% | - |
| Jan 13, 2026 | 82.53 | 82.53 | 82.53 | 82.53 | 78.43 | -3.56% | - |
| Jan 12, 2026 | 85.57 | 85.57 | 85.57 | 85.57 | 81.33 | -2.22% | - |
| Jan 9, 2026 | 87.52 | 87.52 | 87.52 | 87.52 | 83.18 | 0.47% | - |
| Jan 7, 2026 | 87.11 | 87.11 | 87.11 | 87.11 | 82.79 | 0.29% | - |
| Jan 6, 2026 | 86.86 | 86.86 | 86.86 | 86.86 | 82.55 | -1.39% | - |
| Jan 5, 2026 | 88.08 | 88.08 | 88.08 | 88.08 | 83.71 | 1.60% | - |
| Dec 30, 2025 | 86.69 | 86.69 | 86.69 | 86.69 | 82.39 | 0.31% | - |
| Dec 29, 2025 | 86.42 | 86.42 | 86.42 | 86.42 | 82.14 | 0.44% | - |
| Dec 23, 2025 | 86.05 | 86.05 | 86.05 | 86.05 | 81.78 | -1.35% | - |
| Dec 19, 2025 | 87.23 | 87.23 | 87.23 | 87.23 | 82.90 | 1.20% | - |
| Dec 18, 2025 | 86.19 | 86.19 | 86.19 | 86.19 | 81.91 | -1.82% | - |
| Dec 17, 2025 | 87.79 | 87.79 | 87.79 | 87.79 | 83.43 | -1.33% | - |
| Dec 16, 2025 | 88.97 | 88.97 | 88.97 | 88.97 | 84.55 | -0.75% | - |
| Dec 15, 2025 | 89.64 | 89.64 | 89.64 | 89.64 | 85.19 | 0.04% | - |
| Dec 12, 2025 | 89.61 | 89.61 | 89.61 | 89.61 | 85.16 | 0.23% | - |
| Dec 11, 2025 | 89.40 | 89.40 | 89.40 | 89.40 | 84.97 | -0.60% | - |
| Dec 10, 2025 | 89.94 | 89.94 | 89.94 | 89.94 | 85.48 | -0.84% | - |
| Dec 9, 2025 | 90.70 | 90.70 | 90.70 | 90.70 | 86.20 | -0.77% | - |
| Dec 8, 2025 | 91.40 | 91.40 | 91.40 | 91.40 | 86.87 | 0.86% | - |
| Dec 5, 2025 | 90.62 | 90.62 | 90.62 | 90.62 | 86.13 | 4.45% | - |
| Dec 4, 2025 | 86.76 | 86.76 | 86.76 | 86.76 | 82.46 | 4.87% | - |
| Dec 3, 2025 | 82.74 | 82.74 | 82.74 | 82.74 | 78.63 | -1.07% | - |