Bayerische Motoren Werke Aktiengesellschaft (TSX:BMW)
Canada · Delayed Price · Currency is CAD 25.04
+0.55 (2.25%)
At close: Apr 10, 2026
TSX:BMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 2.25% | 104 |
| Apr 9, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.97% | 100 |
| Apr 8, 2026 | 24.72 | 24.73 | 24.72 | 24.73 | 24.73 | 3.69% | 300 |
| Apr 7, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -1.69% | 240 |
| Apr 6, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 1.21% | 100 |
| Apr 2, 2026 | 23.55 | 23.97 | 23.55 | 23.97 | 23.97 | 0.50% | 400 |
| Apr 1, 2026 | 23.84 | 23.86 | 23.84 | 23.85 | 23.85 | 1.66% | 1,500 |
| Mar 27, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -1.30% | 405 |
| Mar 25, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 1.19% | 200 |
| Mar 24, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.42% | 102 |
| Mar 18, 2026 | 23.75 | 23.75 | 23.59 | 23.59 | 23.59 | -3.04% | 212 |
| Mar 10, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 3.22% | 104 |
| Mar 9, 2026 | 23.59 | 23.59 | 23.57 | 23.57 | 23.57 | -6.73% | 1,325 |
| Mar 3, 2026 | 24.69 | 25.27 | 24.69 | 25.27 | 25.27 | -4.46% | 2,107 |
| Feb 24, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -2.43% | 200 |
| Feb 17, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 1.61% | 134 |
| Feb 13, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 1.29% | 292 |
| Feb 9, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - | 100 |
| Feb 6, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.53% | 100 |
| Feb 2, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.76% | 101 |
| Jan 28, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.50% | 101 |
| Jan 26, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -6.34% | 810 |
| Jan 6, 2026 | 27.93 | 27.93 | 27.92 | 27.92 | 27.92 | -3.06% | 1,600 |
| Jan 2, 2026 | 28.98 | 28.98 | 28.80 | 28.80 | 28.80 | 1.55% | 201 |
| Dec 16, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -2.21% | 500 |
| Dec 11, 2025 | 28.77 | 29.00 | 28.77 | 29.00 | 29.00 | -0.17% | 6,500 |
| Dec 10, 2025 | 29.04 | 29.06 | 29.03 | 29.05 | 29.05 | -0.34% | 7,600 |
| Dec 9, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - | 100 |
| Dec 8, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 8.85% | 200 |
| Dec 3, 2025 | 26.79 | 26.79 | 26.78 | 26.78 | 26.78 | -1.62% | 6,010 |
| Dec 2, 2025 | 27.17 | 27.22 | 27.17 | 27.22 | 27.22 | 6.12% | 8,001 |
| Nov 21, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -2.47% | 6,605 |
| Nov 19, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 2.69% | 100 |
| Nov 18, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -2.03% | 4,001 |
| Nov 17, 2025 | 26.17 | 26.18 | 26.14 | 26.14 | 26.14 | -0.27% | 4,003 |
| Nov 10, 2025 | 26.05 | 26.21 | 26.05 | 26.21 | 26.21 | 0.81% | 400 |
| Nov 7, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.54% | 145 |
| Nov 5, 2025 | 25.61 | 25.86 | 25.61 | 25.86 | 25.86 | 5.55% | 850 |
| Nov 3, 2025 | 24.59 | 24.59 | 24.50 | 24.50 | 24.50 | 0.62% | 1,600 |
| Oct 31, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -1.14% | 200 |
| Oct 27, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.57% | 100 |
| Oct 21, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.25% | 100 |
| Oct 20, 2025 | 24.33 | 24.43 | 24.33 | 24.43 | 24.43 | 3.56% | 2,210 |
| Oct 15, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.13% | 525 |
| Oct 10, 2025 | 24.10 | 24.10 | 23.56 | 23.56 | 23.56 | -2.40% | 900 |