VIE:BMW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 20, 2026	85.10	87.06	85.08	86.18	86.18	0.89%	123
Jan 19, 2026	84.76	85.82	84.76	85.42	85.42	-3.83%	363
Jan 16, 2026	90.10	90.10	88.54	88.82	88.82	-1.75%	220
Jan 15, 2026	90.66	90.66	89.80	90.40	90.40	-0.37%	131
Jan 14, 2026	88.88	91.42	88.88	90.74	90.74	2.53%	233
Jan 13, 2026	89.64	89.64	88.50	88.50	88.50	-1.95%	-
Jan 12, 2026	91.14	91.14	89.30	90.26	90.26	-2.23%	259
Jan 9, 2026	92.68	94.38	92.32	92.32	92.32	-	572
Jan 8, 2026	92.52	92.52	89.96	92.32	92.32	-0.92%	472
Jan 7, 2026	91.96	93.72	91.96	93.18	93.18	-0.15%	112
Jan 6, 2026	94.28	94.28	93.16	93.32	93.32	-1.23%	5
Jan 5, 2026	96.10	96.10	93.64	94.48	94.48	-1.85%	292
Jan 2, 2026	93.46	96.26	93.46	96.26	96.26	3.08%	12
Dec 30, 2025	93.00	93.40	93.00	93.38	93.38	-0.04%	130
Dec 29, 2025	92.48	93.42	92.48	93.42	93.42	1.15%	20
Dec 23, 2025	92.46	92.88	92.34	92.36	92.36	-0.69%	4
Dec 22, 2025	93.60	94.02	93.00	93.00	93.00	-0.62%	135
Dec 19, 2025	93.24	93.84	93.12	93.58	93.58	0.52%	234
Dec 18, 2025	92.98	93.38	92.64	93.10	93.10	-0.30%	-
Dec 17, 2025	93.50	93.52	92.94	93.38	93.38	-0.81%	119
Dec 16, 2025	95.14	95.14	94.00	94.14	94.14	-1.32%	-
Dec 15, 2025	97.00	97.00	95.38	95.40	95.40	-0.73%	352
Dec 12, 2025	95.60	96.36	95.60	96.10	96.10	0.31%	26
Dec 11, 2025	95.64	96.14	93.92	95.80	95.80	0.34%	962
Dec 10, 2025	97.12	97.12	95.48	95.48	95.48	-2.03%	215
Dec 9, 2025	97.56	97.56	96.66	97.46	97.46	0.33%	178
Dec 8, 2025	96.34	97.36	96.34	97.14	97.14	0.68%	644
Dec 5, 2025	93.38	96.78	93.38	96.48	96.48	3.92%	1,159
Dec 4, 2025	90.54	92.92	90.54	92.84	92.84	4.48%	94
Dec 3, 2025	89.60	90.16	88.04	88.86	88.86	-0.78%	567
Dec 2, 2025	89.18	89.82	89.18	89.56	89.56	0.47%	-
Dec 1, 2025	88.12	89.16	88.12	89.14	89.14	1.09%	3
Nov 28, 2025	87.88	88.46	87.80	88.18	88.18	0.30%	135
Nov 27, 2025	87.40	88.14	87.40	87.92	87.92	0.66%	270
Nov 26, 2025	87.30	87.36	86.84	87.34	87.34	-0.23%	5
Nov 25, 2025	86.46	87.68	86.46	87.54	87.54	0.60%	142
Nov 24, 2025	86.46	87.02	86.24	87.02	87.02	2.04%	83
Nov 21, 2025	84.10	85.28	84.10	85.28	85.28	0.90%	-
Nov 20, 2025	85.22	85.22	82.80	84.52	84.52	-1.01%	132
Nov 19, 2025	84.66	85.56	84.62	85.38	85.38	0.95%	234