Skip to main content
logo
Bayerische Motoren Werke Aktiengesellschaft (TSX:BMW)
Canada flag Canada · Delayed Price · Currency is CAD
17.17
0.00 (0.00%)
Oct 28, 2026, 1:01 PM EDT

TSX:BMW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202617.1717.1717.1717.1717.171.06%100
Oct 27, 202616.9916.9916.9916.9916.99-2.30%806
Oct 26, 202617.4517.4517.3917.3917.391.05%207
Oct 21, 202617.2117.2117.2117.2117.21-1.04%500
Oct 20, 202617.3917.3917.3917.3917.392.90%110
Oct 19, 202616.9016.9016.8716.9016.90-0.24%728
Oct 16, 202617.2517.2516.8616.9416.941.56%839
Oct 15, 202616.6516.6816.6516.6816.682.52%2,111
Oct 14, 202616.2716.2716.2716.2716.270.12%722
Oct 13, 202616.3116.3116.2516.2516.251.44%1,109
Oct 9, 202616.0716.0716.0216.0216.021.14%1,450
Oct 8, 202615.7315.8415.7115.8415.84-2.04%3,873
Oct 7, 202616.0316.1716.0016.1716.17-1.04%1,232
Oct 6, 202616.3516.3516.3416.3416.34-0.49%1,280
Oct 5, 202616.3716.4216.3716.4216.420.55%3,030
Oct 2, 202616.3316.3316.3316.3316.33-2.27%107
Oct 1, 202616.6516.7116.6116.7116.71-0.65%400
Sep 30, 202616.8216.8216.8216.8216.822.81%106
Sep 29, 202616.7016.7015.8016.3616.36-2.33%3,578
Sep 28, 202616.6516.7516.6516.7516.75-0.48%1,490
Sep 25, 202616.8716.8716.6416.8316.83-1.00%2,421
Sep 24, 202617.2517.2517.0017.0017.00-2.13%991
Sep 23, 202617.4617.4817.2617.3717.37-2.42%2,637
Sep 22, 202618.0018.0017.8017.8017.80-1.22%1,241
Sep 21, 202618.0218.0218.0218.0218.02-0.28%508
Sep 18, 202618.0718.0718.0718.0718.07-2.48%1,509
Sep 16, 202618.7918.7918.5318.5318.53-2.32%901
Sep 15, 202619.0019.0018.9718.9718.970.16%715
Sep 14, 202618.9518.9518.9418.9418.94-0.26%519
Sep 11, 202618.9918.9918.9918.9918.990.48%231
Sep 10, 202618.8218.9018.8218.9018.90-0.05%408
Sep 9, 202618.8418.9218.7618.9118.91-1.51%1,421
Sep 8, 202619.1819.2019.1419.2019.201.27%2,660
Sep 4, 202618.9418.9618.7718.9618.961.72%4,373
Sep 3, 202618.3418.6418.3418.6418.641.86%966
Sep 1, 202618.4118.4118.3018.3018.30-2.03%1,001
Aug 31, 202618.6918.6918.6818.6818.680.32%1,481
Aug 28, 202618.7618.8218.5718.6218.625.92%5,789
Aug 27, 202617.5817.5817.5817.5817.581.80%200
Aug 26, 202617.2717.2717.2717.2717.27-0.86%127
Aug 25, 202617.4217.4217.4217.4217.42-1.30%120
Aug 24, 202617.6517.6517.6517.6517.65-0.79%307
Aug 21, 202617.6917.7917.6917.7917.791.37%400
Aug 20, 202617.4117.5517.4117.5517.55-0.11%630
Aug 19, 202617.5717.5717.5717.5717.570.40%164
Aug 18, 202617.6217.6217.5017.5017.50-0.91%1,790
Aug 17, 202617.6617.6617.6617.6617.66-1.62%1,575
Aug 14, 202617.7617.9517.7617.9517.950.84%352
Aug 13, 202617.7117.8017.7117.8017.80-0.89%228
Aug 12, 202617.9617.9617.9617.9617.961.30%200