Bayerische Motoren Werke Aktiengesellschaft (TSX:BMW)
Canada · Delayed Price · Currency is CAD 18.62
+1.04 (5.92%)
At close: Aug 28, 2026
TSX:BMW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 18.76 | 18.82 | 18.57 | 18.62 | 18.62 | 5.92% | 5,789 |
| Aug 27, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 1.80% | 200 |
| Aug 26, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -0.86% | 127 |
| Aug 25, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -1.30% | 120 |
| Aug 24, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.79% | 307 |
| Aug 21, 2026 | 17.69 | 17.79 | 17.69 | 17.79 | 17.79 | 1.37% | 400 |
| Aug 20, 2026 | 17.41 | 17.55 | 17.41 | 17.55 | 17.55 | -0.11% | 630 |
| Aug 19, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.40% | 164 |
| Aug 18, 2026 | 17.62 | 17.62 | 17.50 | 17.50 | 17.50 | -0.91% | 1,790 |
| Aug 17, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -1.62% | 1,575 |
| Aug 14, 2026 | 17.76 | 17.95 | 17.76 | 17.95 | 17.95 | 0.84% | 352 |
| Aug 13, 2026 | 17.71 | 17.80 | 17.71 | 17.80 | 17.80 | -0.89% | 228 |
| Aug 12, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 1.30% | 200 |
| Aug 10, 2026 | 17.80 | 17.80 | 17.73 | 17.73 | 17.73 | -0.89% | 1,201 |
| Aug 5, 2026 | 17.97 | 17.97 | 17.85 | 17.89 | 17.89 | -0.78% | 3,317 |
| Aug 4, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.33% | 144 |
| Jul 31, 2026 | 17.82 | 17.99 | 17.81 | 17.97 | 17.97 | 1.30% | 23,252 |
| Jul 29, 2026 | 18.18 | 18.63 | 17.74 | 17.74 | 17.74 | -0.67% | 4,144 |
| Jul 28, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 4.26% | 101 |
| Jul 27, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.06% | 201 |
| Jul 24, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.47% | 260 |
| Jul 23, 2026 | 17.17 | 17.17 | 17.06 | 17.06 | 17.06 | -2.35% | 470 |
| Jul 22, 2026 | 17.42 | 17.47 | 17.42 | 17.47 | 17.47 | 0.63% | 1,502 |
| Jul 21, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.97% | 1,415 |
| Jul 20, 2026 | 17.52 | 17.53 | 17.52 | 17.53 | 17.53 | 0.17% | 293 |
| Jul 17, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.23% | 2,000 |
| Jul 16, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.23% | 107 |
| Jul 15, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 1.62% | 501 |
| Jul 14, 2026 | 17.32 | 17.33 | 17.30 | 17.30 | 17.30 | -1.14% | 911 |
| Jul 10, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.34% | 102 |
| Jul 9, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -3.83% | 553 |
| Jul 7, 2026 | 18.37 | 18.40 | 18.26 | 18.26 | 18.26 | 0.66% | 420 |
| Jul 6, 2026 | 18.18 | 18.18 | 18.10 | 18.14 | 18.14 | 0.11% | 1,373 |
| Jul 3, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - | 108 |
| Jul 2, 2026 | 18.13 | 18.14 | 18.12 | 18.12 | 18.12 | 4.32% | 5,290 |
| Jun 30, 2026 | 17.30 | 17.37 | 17.30 | 17.37 | 17.37 | -0.40% | 742 |
| Jun 29, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -1.25% | 883 |
| Jun 26, 2026 | 17.63 | 17.66 | 17.63 | 17.66 | 17.66 | -3.76% | 1,198 |
| Jun 24, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.11% | 100 |
| Jun 23, 2026 | 18.36 | 18.36 | 18.33 | 18.33 | 18.33 | 1.55% | 210 |
| Jun 22, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.28% | 351 |
| Jun 18, 2026 | 17.80 | 18.04 | 17.80 | 18.00 | 18.00 | -2.17% | 2,257 |
| Jun 17, 2026 | 18.83 | 18.83 | 18.40 | 18.40 | 18.40 | -7.35% | 3,177 |
| Jun 16, 2026 | 20.15 | 20.19 | 19.86 | 19.86 | 19.86 | -3.17% | 1,251 |
| Jun 15, 2026 | 20.77 | 20.77 | 20.51 | 20.51 | 20.51 | 1.58% | 1,115 |
| Jun 12, 2026 | 20.25 | 20.25 | 20.10 | 20.19 | 20.19 | -0.64% | 2,170 |
| Jun 11, 2026 | 19.98 | 20.32 | 19.96 | 20.32 | 20.32 | 0.54% | 500 |
| Jun 10, 2026 | 20.34 | 20.34 | 20.21 | 20.21 | 20.21 | -1.27% | 633 |
| Jun 9, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -4.12% | 781 |
| Jun 4, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.65% | 812 |