Bayerische Motoren Werke Aktiengesellschaft (TSX:BMW)
Canada · Delayed Price · Currency is CAD 17.53
+0.03 (0.17%)
At close: Jul 20, 2026
TSX:BMW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 21.46 | 21.49 | 21.45 | 21.49 | 21.49 | -2.14% | 809 |
| Jun 2, 2026 | 22.00 | 22.00 | 21.96 | 21.96 | 21.96 | -1.04% | 515 |
| Jun 1, 2026 | 22.25 | 22.25 | 22.19 | 22.19 | 22.19 | -2.50% | 479 |
| May 29, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.91% | 102 |
| May 28, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -0.91% | 245 |
| May 27, 2026 | 23.26 | 23.26 | 23.18 | 23.18 | 23.18 | 2.29% | 2,316 |
| May 26, 2026 | 22.75 | 22.75 | 22.66 | 22.66 | 22.66 | -0.31% | 408 |
| May 25, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 1.20% | 106 |
| May 22, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.04% | 422 |
| May 21, 2026 | 22.31 | 22.45 | 22.31 | 22.45 | 22.45 | 1.49% | 826 |
| May 20, 2026 | 22.17 | 22.17 | 22.12 | 22.12 | 22.12 | -0.81% | 499 |
| May 19, 2026 | 22.46 | 22.52 | 22.30 | 22.30 | 22.30 | -0.89% | 1,637 |
| May 15, 2026 | 22.69 | 22.69 | 22.50 | 22.50 | 22.50 | -3.40% | 1,305 |
| May 14, 2026 | 24.19 | 24.26 | 24.19 | 24.26 | 23.29 | -0.21% | 4,002 |
| May 13, 2026 | 24.30 | 24.31 | 24.30 | 24.31 | 23.34 | 1.08% | 603 |
| May 12, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 23.09 | -1.64% | 200 |
| May 11, 2026 | 24.40 | 24.45 | 24.40 | 24.45 | 23.47 | -0.57% | 3,712 |
| May 8, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 23.61 | -1.13% | 100 |
| May 7, 2026 | 24.94 | 25.00 | 24.85 | 24.87 | 23.88 | 1.97% | 2,379 |
| May 6, 2026 | 24.36 | 24.39 | 24.36 | 24.39 | 23.42 | 4.90% | 4,812 |
| May 5, 2026 | 23.19 | 24.05 | 23.13 | 23.25 | 22.32 | 1.97% | 825 |
| May 4, 2026 | 22.91 | 22.91 | 22.80 | 22.80 | 21.89 | -3.72% | 1,065 |
| May 1, 2026 | 23.61 | 23.68 | 23.61 | 23.68 | 22.73 | 1.41% | 701 |
| Apr 30, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 22.42 | 0.04% | 140 |