VIE:BMW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	53.24	53.24	52.26	52.40	52.40	-1.95%	1,151
Oct 7, 2026	54.66	55.48	52.86	53.44	53.44	-2.84%	565
Oct 6, 2026	54.22	55.00	53.84	55.00	55.00	-	375
Oct 5, 2026	54.32	55.00	54.30	55.00	55.00	-	763
Oct 2, 2026	54.76	55.00	54.44	55.00	55.00	0.18%	98
Oct 1, 2026	55.24	55.28	54.90	54.90	54.90	-0.18%	279
Sep 30, 2026	55.36	56.40	55.00	55.00	55.00	1.81%	874
Sep 29, 2026	55.26	55.94	53.24	54.02	54.02	-3.64%	1,029
Sep 28, 2026	56.26	56.52	55.68	56.06	56.06	-0.21%	78
Sep 25, 2026	56.60	56.72	56.16	56.18	56.18	-0.99%	417
Sep 24, 2026	58.60	58.60	56.36	56.74	56.74	-3.17%	521
Sep 23, 2026	59.60	59.60	57.98	58.60	58.60	-1.71%	474
Sep 22, 2026	59.80	60.48	59.28	59.62	59.62	-1.62%	748
Sep 21, 2026	60.46	60.98	60.40	60.60	60.60	0.87%	15
Sep 18, 2026	62.86	62.88	60.08	60.08	60.08	-5.56%	1,006
Sep 17, 2026	63.20	63.78	63.16	63.62	63.62	2.02%	4
Sep 16, 2026	63.64	63.64	61.90	62.36	62.36	-1.24%	219
Sep 15, 2026	62.72	63.42	62.44	63.14	63.14	0.86%	366
Sep 14, 2026	63.46	63.46	62.38	62.60	62.60	-0.41%	816
Sep 11, 2026	63.18	63.18	62.30	62.86	62.86	0.19%	590
Sep 10, 2026	62.74	63.22	62.64	62.74	62.74	0.06%	464
Sep 9, 2026	63.32	63.50	62.44	62.70	62.70	-1.82%	531
Sep 8, 2026	62.74	64.36	62.74	63.86	63.86	1.75%	1,106
Sep 7, 2026	62.64	62.96	62.54	62.76	62.76	-0.98%	93
Sep 4, 2026	62.22	63.50	62.08	63.38	63.38	5.70%	1,997
Sep 3, 2026	60.46	61.80	59.96	59.96	59.96	-2.28%	1,283
Sep 2, 2026	60.60	61.36	60.30	61.36	61.36	2.33%	954
Sep 1, 2026	62.02	62.70	59.96	59.96	59.96	-3.69%	1,102
Aug 31, 2026	62.08	62.44	61.50	62.26	62.26	0.03%	351
Aug 28, 2026	60.76	62.48	60.76	62.24	62.24	4.68%	1,144
Aug 27, 2026	57.38	59.46	57.38	59.46	59.46	2.80%	19
Aug 26, 2026	57.78	57.84	57.62	57.84	57.84	-0.14%	9
Aug 25, 2026	57.90	58.10	57.62	57.92	57.92	-0.96%	108
Aug 24, 2026	58.50	58.50	58.00	58.48	58.48	-1.12%	188
Aug 21, 2026	58.22	59.14	58.22	59.14	59.14	2.25%	9
Aug 20, 2026	58.94	58.94	57.84	57.84	57.84	-0.48%	156
Aug 19, 2026	57.70	58.14	57.70	58.12	58.12	-0.21%	237
Aug 18, 2026	58.52	58.92	58.24	58.24	58.24	-0.48%	305
Aug 17, 2026	59.10	59.42	58.48	58.52	58.52	-1.71%	684
Aug 14, 2026	59.28	59.54	58.96	59.54	59.54	0.88%	459
Aug 13, 2026	59.42	59.60	59.02	59.02	59.02	-0.84%	303
Aug 12, 2026	59.54	60.00	59.52	59.52	59.52	0.13%	352
Aug 11, 2026	59.36	59.44	58.96	59.44	59.44	0.24%	64
Aug 10, 2026	59.58	59.58	59.08	59.30	59.30	0.03%	95
Aug 7, 2026	58.72	59.28	58.58	59.28	59.28	0.68%	191
Aug 6, 2026	59.58	59.58	58.74	58.88	58.88	-1.24%	176
Aug 5, 2026	60.20	60.20	59.62	59.62	59.62	0.07%	367
Aug 4, 2026	59.68	59.68	59.04	59.58	59.58	-0.80%	194
Aug 3, 2026	60.18	60.82	60.06	60.06	60.06	1.21%	131
Jul 31, 2026	59.58	59.84	59.34	59.34	59.34	-1.62%	342