VIE:BMW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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