VIE:BMW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	76.36	77.40	75.00	75.00	75.00	-1.19%	268
May 28, 2026	76.12	76.24	75.48	75.90	75.90	-1.51%	380
May 27, 2026	76.44	77.54	76.44	77.06	77.06	2.42%	1
May 26, 2026	75.14	75.88	75.14	75.24	75.24	-0.84%	210
May 25, 2026	75.34	75.88	75.34	75.88	75.88	1.88%	134
May 22, 2026	72.40	74.62	72.40	74.48	74.48	-0.32%	465
May 21, 2026	74.48	75.20	74.02	74.72	74.72	0.38%	265
May 20, 2026	73.58	74.58	73.58	74.44	74.44	0.62%	507
May 19, 2026	74.18	75.98	73.98	73.98	73.98	-0.16%	619
May 18, 2026	73.76	74.78	72.74	74.10	74.10	-0.35%	342
May 15, 2026	76.16	76.78	74.36	74.36	74.36	-3.35%	316
May 14, 2026	77.70	78.28	76.94	76.94	76.94	0.94%	358
May 13, 2026	81.00	81.00	79.72	80.62	76.22	0.62%	97
May 12, 2026	80.36	80.74	80.12	80.12	75.75	-0.74%	8
May 11, 2026	81.00	81.72	80.72	80.72	76.31	-0.74%	6
May 8, 2026	82.00	82.00	81.32	81.32	76.88	-2.77%	226
May 7, 2026	82.22	83.64	82.22	83.64	79.08	2.70%	363
May 6, 2026	82.82	83.80	81.38	81.44	77.00	5.52%	154
May 5, 2026	75.46	77.18	75.46	77.18	72.97	1.74%	288
May 4, 2026	76.04	76.90	75.86	75.86	71.72	-2.42%	368
Apr 30, 2026	76.34	77.74	76.30	77.74	73.50	0.15%	1
Apr 29, 2026	79.56	79.74	77.44	77.62	73.38	-2.24%	418
Apr 28, 2026	79.44	79.96	79.40	79.40	75.07	0.23%	130
Apr 27, 2026	79.52	80.22	79.22	79.22	74.90	-0.05%	26
Apr 24, 2026	80.84	80.84	79.26	79.26	74.93	-2.34%	185
Apr 23, 2026	80.88	81.16	80.42	81.16	76.73	-1.02%	-
Apr 22, 2026	83.44	83.44	82.00	82.00	77.52	-2.05%	362
Apr 21, 2026	83.52	84.14	83.52	83.72	79.15	0.26%	129
Apr 20, 2026	83.14	83.50	82.80	83.50	78.94	-0.81%	135
Apr 17, 2026	81.26	84.18	81.00	84.18	79.59	3.59%	525
Apr 16, 2026	81.86	82.02	81.04	81.26	76.83	-1.19%	2
Apr 15, 2026	83.06	83.12	82.12	82.24	77.75	-0.51%	484
Apr 14, 2026	84.86	85.06	82.66	82.66	78.15	-1.43%	649
Apr 13, 2026	82.58	83.86	82.52	83.86	79.28	-0.05%	56