VIE:BMW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	79.52	79.98	79.52	79.98	-	0.91%	-
Apr 24, 2026	80.84	80.84	79.26	79.26	79.26	-2.34%	185
Apr 23, 2026	80.88	81.16	80.42	81.16	81.16	-1.02%	-
Apr 22, 2026	83.44	83.44	82.00	82.00	82.00	-2.05%	362
Apr 21, 2026	83.52	84.14	83.52	83.72	83.72	0.26%	129
Apr 20, 2026	83.14	83.50	82.80	83.50	83.50	-0.81%	135
Apr 17, 2026	81.26	84.18	81.00	84.18	84.18	3.59%	525
Apr 16, 2026	81.86	82.02	81.04	81.26	81.26	-1.19%	2
Apr 15, 2026	83.06	83.12	82.12	82.24	82.24	-0.51%	484
Apr 14, 2026	84.86	85.06	82.66	82.66	82.66	-1.43%	649
Apr 13, 2026	82.58	83.86	82.52	83.86	83.86	-0.05%	56
Apr 10, 2026	82.50	83.90	82.50	83.90	83.90	2.22%	145
Apr 9, 2026	81.88	82.08	81.38	82.08	82.08	-0.36%	100
Apr 8, 2026	82.02	82.70	81.10	82.38	82.38	5.26%	731
Apr 7, 2026	79.26	80.14	77.96	78.26	78.26	-1.14%	1,141
Apr 2, 2026	78.24	79.16	78.24	79.16	79.16	0.03%	129
Apr 1, 2026	79.70	79.70	78.16	79.14	79.14	1.83%	229
Mar 31, 2026	78.06	78.32	77.72	77.72	77.72	-0.46%	118
Mar 30, 2026	77.34	78.54	77.34	78.08	78.08	0.41%	216
Mar 27, 2026	77.68	77.76	77.50	77.76	77.76	-0.28%	-
Mar 26, 2026	78.34	78.34	77.90	77.98	77.98	-0.84%	-
Mar 25, 2026	78.80	79.10	78.64	78.64	78.64	0.90%	120
Mar 24, 2026	78.22	78.22	77.42	77.94	77.94	0.67%	100
Mar 23, 2026	73.86	78.06	73.86	77.42	77.42	2.14%	316
Mar 20, 2026	77.04	77.20	75.72	75.80	75.80	-1.15%	8
Mar 19, 2026	77.46	77.46	76.68	76.68	76.68	-3.03%	1
Mar 18, 2026	79.64	79.76	78.94	79.08	79.08	-0.30%	37
Mar 17, 2026	79.18	80.02	79.18	79.32	79.32	0.35%	-
Mar 16, 2026	81.82	81.82	79.04	79.04	79.04	-2.76%	137
Mar 13, 2026	80.02	82.00	80.02	81.28	81.28	-0.66%	6
Mar 12, 2026	79.20	81.82	78.72	81.82	81.82	1.59%	1,297
Mar 11, 2026	80.20	81.24	80.20	80.54	80.54	0.02%	387
Mar 10, 2026	80.16	81.12	80.04	80.52	80.52	2.73%	281
Mar 9, 2026	78.66	80.30	78.14	78.38	78.38	-1.63%	1,141
Mar 6, 2026	81.94	81.94	79.42	79.68	79.68	-2.09%	188
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