VIE:BMW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 10, 2026	82.50	83.90	82.50	83.90	79.32	2.22%	145
Apr 9, 2026	81.88	82.08	81.38	82.08	77.60	-0.36%	100
Apr 8, 2026	82.02	82.70	81.10	82.38	77.88	5.26%	731
Apr 7, 2026	79.26	80.14	77.96	78.26	73.99	-1.14%	1,141
Apr 2, 2026	78.24	79.16	78.24	79.16	74.84	0.03%	129
Apr 1, 2026	79.70	79.70	78.16	79.14	74.82	1.83%	229
Mar 31, 2026	78.06	78.32	77.72	77.72	73.48	-0.46%	118
Mar 30, 2026	77.34	78.54	77.34	78.08	73.82	0.41%	216
Mar 27, 2026	77.68	77.76	77.50	77.76	73.52	-0.28%	-
Mar 26, 2026	78.34	78.34	77.90	77.98	73.72	-0.84%	-
Mar 25, 2026	78.80	79.10	78.64	78.64	74.35	0.90%	120
Mar 24, 2026	78.22	78.22	77.42	77.94	73.69	0.67%	100
Mar 23, 2026	73.86	78.06	73.86	77.42	73.19	2.14%	316
Mar 20, 2026	77.04	77.20	75.72	75.80	71.66	-1.15%	8
Mar 19, 2026	77.46	77.46	76.68	76.68	72.50	-3.03%	1
Mar 18, 2026	79.64	79.76	78.94	79.08	74.76	-0.30%	37
Mar 17, 2026	79.18	80.02	79.18	79.32	74.99	0.35%	-
Mar 16, 2026	81.82	81.82	79.04	79.04	74.73	-2.76%	137
Mar 13, 2026	80.02	82.00	80.02	81.28	76.84	-0.66%	6