Skip to main content
logo
Bayerische Motoren Werke Aktiengesellschaft (TSX:BMW)
Canada flag Canada · Delayed Price · Currency is CAD
24.49
+0.06 (0.25%)
At close: Oct 21, 2025

TSX:BMW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202524.4924.4924.4924.4924.490.25%100
Oct 20, 202524.3324.4324.3324.4324.433.56%2,210
Oct 15, 202523.5923.5923.5923.5923.590.13%525
Oct 10, 202524.1024.1023.5623.5623.56-2.40%900
Oct 9, 202524.5224.5224.1424.1424.14-0.17%2,655
Oct 8, 202524.4424.7624.1824.1824.18-9.54%2,021
Oct 6, 202526.7126.7326.7026.7326.733.93%1,874
Sep 26, 202525.7225.7225.7225.7225.720.74%105
Sep 25, 202525.7725.7725.5325.5325.533.65%407
Sep 22, 202524.6324.6324.6324.6324.63-1.44%327
Sep 19, 202524.9524.9924.9524.9924.99-1.46%490
Sep 18, 202525.3625.3625.3625.3625.36-5.41%484
Sep 5, 202526.8126.8126.8126.8126.81-0.89%410
Aug 29, 202527.0527.0527.0527.0527.05-0.88%100
Aug 28, 202527.2927.2927.2927.2927.290.18%370
Aug 20, 202527.2427.2427.2427.2427.242.99%1,169
Aug 12, 202526.4526.4526.4526.4526.450.84%106
Aug 11, 202526.1026.2326.1026.2326.23-0.08%2,135
Aug 8, 202526.2226.2526.2226.2526.250.46%1,756
Aug 7, 202526.1726.1726.1326.1326.131.87%2,254
Jul 30, 202525.6525.6525.6525.6525.652.85%100
Jul 9, 202524.7924.9424.7924.9424.945.59%307
Jul 7, 202523.6223.6223.6223.6223.62-0.17%200
Jul 2, 202523.6623.6623.6623.6623.668.48%175
Jun 19, 202521.6721.8121.6721.8121.81-0.86%619
Jun 17, 202522.1822.1822.0022.0022.00-1.17%201
Jun 16, 202522.2622.2622.2622.2622.26-5.32%204
Jun 10, 202523.4923.5123.4923.5123.510.73%2,000
Jun 9, 202523.3323.3423.3323.3423.340.95%660
May 27, 202523.1523.1523.1223.1223.12-1.49%7,550
May 26, 202523.2023.4723.0523.4723.47-0.47%9,500
May 22, 202523.5823.5823.5823.5823.58-1.09%511
May 20, 202523.8423.8423.8423.8423.84-1.20%105
May 9, 202524.0024.1324.0024.1324.136.16%202
May 2, 202522.7322.7322.7322.7322.731.56%100
Apr 24, 202522.3822.3822.3822.3822.380.77%100