VIE:BMW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	78.06	78.32	77.72	77.72	77.72	-0.46%	118
Mar 30, 2026	77.34	78.54	77.34	78.08	78.08	0.41%	216
Mar 27, 2026	77.68	77.76	77.50	77.76	77.76	-0.28%	-
Mar 26, 2026	78.34	78.34	77.90	77.98	77.98	-0.84%	-
Mar 25, 2026	78.80	79.10	78.64	78.64	78.64	0.90%	120
Mar 24, 2026	78.22	78.22	77.42	77.94	77.94	0.67%	100
Mar 23, 2026	73.86	78.06	73.86	77.42	77.42	2.14%	316
Mar 20, 2026	77.04	77.20	75.72	75.80	75.80	-1.15%	8
Mar 19, 2026	77.46	77.46	76.68	76.68	76.68	-3.03%	1
Mar 18, 2026	79.64	79.76	78.94	79.08	79.08	-0.30%	37
Mar 17, 2026	79.18	80.02	79.18	79.32	79.32	0.35%	-
Mar 16, 2026	81.82	81.82	79.04	79.04	79.04	-2.76%	137
Mar 13, 2026	80.02	82.00	80.02	81.28	81.28	-0.66%	6
Mar 12, 2026	79.20	81.82	78.72	81.82	81.82	1.59%	1,297
Mar 11, 2026	80.20	81.24	80.20	80.54	80.54	0.02%	387
Mar 10, 2026	80.16	81.12	80.04	80.52	80.52	2.73%	281
Mar 9, 2026	78.66	80.30	78.14	78.38	78.38	-1.63%	1,141
Mar 6, 2026	81.94	81.94	79.42	79.68	79.68	-2.09%	188
Mar 5, 2026	82.44	83.44	81.36	81.38	81.38	-2.38%	549
Mar 4, 2026	82.52	83.44	82.52	83.36	83.36	1.56%	799
Mar 3, 2026	84.26	84.26	82.08	82.08	82.08	-3.48%	489
Mar 2, 2026	86.34	86.84	85.00	85.04	85.04	-4.88%	354
Feb 27, 2026	88.86	89.40	88.46	89.40	89.40	0.54%	302
Feb 26, 2026	88.76	89.20	88.76	88.92	88.92	0.66%	94
Feb 25, 2026	87.98	88.92	87.98	88.34	88.34	-0.29%	296
Feb 24, 2026	88.74	88.74	88.42	88.60	88.60	1.03%	125
Feb 23, 2026	89.54	89.54	86.90	87.70	87.70	-3.14%	347
Feb 20, 2026	90.26	91.76	90.20	90.54	90.54	0.51%	432
Feb 19, 2026	91.74	91.74	89.38	90.08	90.08	-1.49%	311
Feb 18, 2026	90.36	91.58	90.36	91.44	91.44	0.66%	297
Feb 17, 2026	89.50	90.84	89.50	90.84	90.84	1.50%	12
Feb 16, 2026	89.44	89.76	89.02	89.50	89.50	0.61%	332
Feb 13, 2026	87.74	89.42	87.74	88.96	88.96	1.32%	309
Feb 12, 2026	87.36	88.72	87.36	87.80	87.80	-1.94%	838
Feb 11, 2026	89.22	89.54	88.34	89.54	89.54	0.70%	186
Feb 10, 2026	89.14	89.14	88.44	88.92	88.92	1.09%	113
Feb 9, 2026	88.26	88.44	87.96	87.96	87.96	-0.50%	96
Feb 6, 2026	87.90	88.56	86.96	88.40	88.40	-0.38%	117
Feb 5, 2026	90.68	90.68	87.26	88.74	88.74	-2.44%	1,410
Feb 4, 2026	88.78	90.96	88.78	90.96	90.96	3.84%	301
Feb 3, 2026	88.50	89.04	87.60	87.60	87.60	-0.59%	9
Feb 2, 2026	87.16	88.12	87.16	88.12	88.12	1.17%	136
Jan 30, 2026	87.18	87.40	86.96	87.10	87.10	-0.21%	230
Jan 29, 2026	87.52	88.22	87.28	87.28	87.28	0.05%	80
Jan 28, 2026	86.76	87.24	85.70	87.24	87.24	0.41%	303
Jan 27, 2026	86.96	87.32	86.58	86.88	86.88	-0.84%	267
Jan 26, 2026	88.14	88.14	87.62	87.62	87.62	0.25%	103
Jan 23, 2026	87.44	87.88	86.56	87.40	87.40	-0.66%	145
Jan 22, 2026	89.14	89.14	87.44	87.98	87.98	1.45%	296
Jan 21, 2026	86.00	87.04	86.00	86.72	86.72	0.63%	228