Skip to main content
logo
Bayerische Motoren Werke Aktiengesellschaft (TSX:BMW)
Canada flag Canada · Delayed Price · Currency is CAD
18.07
-0.46 (-2.48%)
At close: Sep 18, 2026

TSX:BMW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 10, 202617.8017.8017.7317.7317.73-0.89%1,201
Aug 5, 202617.9717.9717.8517.8917.89-0.78%3,317
Aug 4, 202618.0318.0318.0318.0318.030.33%144
Jul 31, 202617.8217.9917.8117.9717.971.30%23,252
Jul 29, 202618.1818.6317.7417.7417.74-0.67%4,144
Jul 28, 202617.8617.8617.8617.8617.864.26%101
Jul 27, 202617.1317.1317.1317.1317.13-0.06%201
Jul 24, 202617.1417.1417.1417.1417.140.47%260
Jul 23, 202617.1717.1717.0617.0617.06-2.35%470
Jul 22, 202617.4217.4717.4217.4717.470.63%1,502
Jul 21, 202617.3617.3617.3617.3617.36-0.97%1,415
Jul 20, 202617.5217.5317.5217.5317.530.17%293
Jul 17, 202617.5017.5017.5017.5017.50-0.23%2,000
Jul 16, 202617.5417.5417.5417.5417.54-0.23%107
Jul 15, 202617.5817.5817.5817.5817.581.62%501
Jul 14, 202617.3217.3317.3017.3017.30-1.14%911
Jul 10, 202617.5017.5017.5017.5017.50-0.34%102
Jul 9, 202617.5617.5617.5617.5617.56-3.83%553
Jul 7, 202618.3718.4018.2618.2618.260.66%420
Jul 6, 202618.1818.1818.1018.1418.140.11%1,373
Jul 3, 202618.1218.1218.1218.1218.12-108
Jul 2, 202618.1318.1418.1218.1218.124.32%5,290
Jun 30, 202617.3017.3717.3017.3717.37-0.40%742
Jun 29, 202617.4417.4417.4417.4417.44-1.25%883
Jun 26, 202617.6317.6617.6317.6617.66-3.76%1,198
Jun 24, 202618.3518.3518.3518.3518.350.11%100