Bayerische Motoren Werke Aktiengesellschaft (TSX:BMW)
Canada · Delayed Price · Currency is CAD 22.12
-0.18 (-0.81%)
At close: May 20, 2026
TSX:BMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -7.25% | 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 |
| Apr 29, 2026 | 23.42 | 23.42 | 23.34 | 23.34 | 22.41 | -2.47% | 257 |
| Apr 27, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 22.97 | -1.48% | 113 |
| Apr 23, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 23.32 | -1.58% | 104 |
| Apr 22, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 23.69 | -1.24% | 2,500 |
| Apr 21, 2026 | 25.25 | 25.25 | 24.99 | 24.99 | 23.99 | -1.23% | 900 |
| Apr 17, 2026 | 25.39 | 25.39 | 25.30 | 25.30 | 24.29 | 3.60% | 300 |
| Apr 16, 2026 | 24.50 | 24.50 | 24.42 | 24.42 | 23.45 | -1.97% | 201 |
| Apr 14, 2026 | 24.97 | 24.97 | 24.90 | 24.91 | 23.92 | -0.52% | 5,101 |
| Apr 10, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.04 | 2.25% | 104 |
| Apr 9, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 23.51 | -0.97% | 100 |
| Apr 8, 2026 | 24.72 | 24.73 | 24.72 | 24.73 | 23.74 | 3.69% | 300 |
| Apr 7, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 22.90 | -1.69% | 240 |
| Apr 6, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 23.29 | 1.21% | 100 |
| Apr 2, 2026 | 23.55 | 23.97 | 23.55 | 23.97 | 23.01 | 0.50% | 400 |
| Apr 1, 2026 | 23.84 | 23.86 | 23.84 | 23.85 | 22.90 | 1.66% | 1,500 |
| Mar 27, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 22.52 | -1.30% | 405 |
| Mar 25, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 22.82 | 1.19% | 200 |
| Mar 24, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 22.55 | -0.42% | 102 |
| Mar 18, 2026 | 23.75 | 23.75 | 23.59 | 23.59 | 22.65 | -3.04% | 212 |
| Mar 10, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 23.36 | 3.22% | 104 |
| Mar 9, 2026 | 23.59 | 23.59 | 23.57 | 23.57 | 22.63 | -6.73% | 1,325 |
| Mar 3, 2026 | 24.69 | 25.27 | 24.69 | 25.27 | 24.26 | -4.46% | 2,107 |
| Feb 24, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 25.39 | -2.43% | 200 |
| Feb 17, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 26.03 | 1.61% | 134 |
| Feb 13, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 25.61 | 1.29% | 292 |
| Feb 9, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 25.29 | - | 100 |
| Feb 6, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 25.29 | -0.53% | 100 |
| Feb 2, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 25.42 | 0.76% | 101 |
| Jan 28, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 25.23 | 0.50% | 101 |
| Jan 26, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 25.11 | -6.34% | 810 |
| Jan 6, 2026 | 27.93 | 27.93 | 27.92 | 27.92 | 26.81 | -3.06% | 1,600 |
| Jan 2, 2026 | 28.98 | 28.98 | 28.80 | 28.80 | 27.65 | 1.55% | 201 |
| Dec 16, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 27.23 | -2.21% | 500 |
| Dec 11, 2025 | 28.77 | 29.00 | 28.77 | 29.00 | 27.84 | -0.17% | 6,500 |
| Dec 10, 2025 | 29.04 | 29.06 | 29.03 | 29.05 | 27.89 | -0.34% | 7,600 |
| Dec 9, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 27.99 | - | 100 |