VIE:BMW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	60.66	61.34	60.00	60.32	60.32	0.50%	2,705
Jul 29, 2026	59.80	60.02	59.18	60.02	60.02	1.42%	199
Jul 28, 2026	57.44	59.38	57.44	59.18	59.18	2.53%	520
Jul 27, 2026	58.28	58.28	57.22	57.72	57.72	1.26%	418
Jul 24, 2026	56.88	57.00	56.48	57.00	57.00	-	184
Jul 23, 2026	57.34	57.82	57.00	57.00	57.00	-1.38%	167
Jul 22, 2026	57.18	58.16	57.02	57.80	57.80	0.35%	373
Jul 21, 2026	58.06	58.10	57.52	57.60	57.60	-1.06%	184
Jul 20, 2026	58.18	58.74	58.18	58.22	58.22	-0.72%	191
Jul 17, 2026	59.06	59.12	58.60	58.64	58.64	0.45%	853
Jul 16, 2026	58.64	58.84	58.38	58.38	58.38	-0.68%	454
Jul 15, 2026	56.90	58.78	56.90	58.78	58.78	2.16%	282
Jul 14, 2026	57.02	57.76	57.02	57.54	57.54	-0.76%	738
Jul 13, 2026	57.82	58.50	57.62	57.98	57.98	-0.48%	1,040
Jul 10, 2026	58.74	59.00	58.08	58.26	58.26	0.07%	355
Jul 9, 2026	58.60	58.60	58.14	58.22	58.22	-0.72%	383
Jul 8, 2026	59.78	59.78	58.64	58.64	58.64	-3.46%	780
Jul 7, 2026	61.16	62.54	60.74	60.74	60.74	1.03%	578
Jul 6, 2026	61.06	61.10	59.98	60.12	60.12	-0.86%	915
Jul 3, 2026	60.80	61.00	60.24	60.64	60.64	0.66%	858
Jul 2, 2026	58.76	60.70	58.76	60.24	60.24	3.29%	731
Jul 1, 2026	57.72	58.32	57.24	58.32	58.32	1.32%	635
Jun 30, 2026	57.56	57.92	57.08	57.56	57.56	-0.14%	327
Jun 29, 2026	58.42	58.52	57.64	57.64	57.64	-2.37%	864
Jun 26, 2026	60.38	60.58	58.54	59.04	59.04	-3.21%	1,073
Jun 25, 2026	60.92	61.50	60.90	61.00	61.00	-0.10%	294
Jun 24, 2026	60.98	61.74	60.36	61.06	61.06	0.20%	1,560
Jun 23, 2026	60.14	60.98	60.14	60.94	60.94	-0.20%	319
Jun 22, 2026	60.32	61.06	59.50	61.06	61.06	1.63%	146
Jun 19, 2026	60.24	60.84	60.08	60.08	60.08	0.67%	215
Jun 18, 2026	61.66	61.66	59.10	59.68	59.68	-4.08%	732
Jun 17, 2026	68.06	68.06	62.04	62.22	62.22	-7.82%	1,217
Jun 16, 2026	67.96	67.96	66.92	67.50	67.50	-1.55%	22
Jun 15, 2026	68.88	69.54	68.56	68.56	68.56	2.45%	21
Jun 12, 2026	67.94	68.46	66.92	66.92	66.92	0.97%	836
Jun 11, 2026	66.12	66.66	65.60	66.28	66.28	-1.84%	249
Jun 10, 2026	69.40	69.40	67.52	67.52	67.52	-2.31%	85
Jun 9, 2026	69.66	69.80	68.40	69.12	69.12	-0.89%	208
Jun 8, 2026	69.34	69.92	68.28	69.74	69.74	-0.97%	448
Jun 5, 2026	70.24	71.00	70.24	70.42	70.42	0.54%	291
Jun 4, 2026	71.72	71.72	70.04	70.04	70.04	-1.88%	220
Jun 3, 2026	71.68	71.68	71.22	71.38	71.38	-2.17%	345
Jun 2, 2026	74.16	74.16	72.96	72.96	72.96	-0.82%	111
Jun 1, 2026	74.42	75.24	73.56	73.56	73.56	-1.92%	529