VIE:BMW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	81.94	81.94	80.58	80.58	-	-0.98%	-
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
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