TipRanks
Go Ultimate55% OFF

Bayerische Motoren Werke Aktiengesellschaft (BMW) Historical Prices

PL:BMW historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026251.50256.20251.50256.20256.20+1.91%100.74
Oct 29, 2026251.40251.40251.40251.40251.40-0.48%10.07
Oct 28, 2026252.60256.20251.40252.60252.60+0.00%00.00
Oct 27, 2026253.20253.20252.60252.60252.60-0.24%191.41
Oct 26, 2026253.20253.20253.20253.20253.20+0.00%30.22
Oct 23, 2026253.20253.20253.20253.20253.20+2.18%20.15
Oct 22, 2026249.00249.00247.80247.80247.80-0.80%635.02
Oct 21, 2026249.80249.80249.80249.80249.80+0.81%30.24
Oct 20, 2026247.80247.80247.80247.80247.80+1.43%30.24
Oct 19, 2026244.30244.30244.30244.30244.30-0.69%30.23
Oct 16, 2026250.70250.70246.00246.00246.00+3.75%40.31
Oct 15, 2026244.00244.00237.10237.10237.10+0.76%141.09
Oct 14, 2026249.90249.90235.30235.30235.30+0.73%46381.48
Oct 13, 2026233.60242.70231.40233.60233.60+0.00%00.00
Oct 12, 2026235.00235.00233.60233.60233.60+0.43%203.55
Oct 09, 2026232.60232.60232.60232.60232.60+0.82%30.38
Oct 08, 2026230.70230.70230.70230.70230.70-2.33%30.37
Oct 07, 2026239.80239.80236.20236.20236.20-0.80%30.36
Oct 06, 2026239.00239.00238.10238.10238.10-0.71%50.61
Oct 05, 2026239.80244.70233.30239.80239.80+0.00%00.00
Oct 02, 2026241.60241.60239.80239.80239.80-1.52%30.33
Oct 01, 2026243.50243.50243.50243.50243.50-1.50%20.21
Sep 30, 2026247.20350.00200.10247.20247.20+0.00%00.00
Sep 29, 2026247.20350.00200.10247.20247.20+0.00%00.00
Sep 28, 2026247.20247.20247.20247.20247.20+1.52%40.42
Sep 25, 2026247.20247.20243.50243.50243.50-7.59%222.39
Sep 24, 2026263.50350.00200.10263.50263.50+0.00%00.00
Sep 23, 2026263.50350.00200.10263.50263.50+0.00%00.00
Sep 22, 2026263.50263.50263.50263.50263.50-2.77%10.11
Sep 21, 2026271.00350.00200.10271.00271.00+0.00%00.00
Sep 18, 2026271.00350.00200.10271.00271.00+0.00%00.00
Sep 17, 2026271.00350.00200.10271.00271.00+0.00%00.00
Sep 16, 2026271.00350.00200.10271.00271.00+0.00%00.00
Sep 15, 2026271.00350.00200.10271.00271.00+0.00%00.00
Sep 14, 2026271.00350.00200.10271.00271.00+0.00%00.00
Sep 11, 2026271.00350.00200.10271.00271.00+0.00%00.00
Sep 10, 2026271.00350.00200.10271.00271.00+0.00%00.00
Sep 09, 2026271.00271.00271.00271.00271.00+0.67%20.12
Sep 08, 2026269.20350.00238.00269.20269.20+0.00%00.00
Sep 07, 2026269.20269.20269.20269.20269.20-0.66%30.18
Sep 04, 2026271.00271.00271.00271.00271.00+4.11%20.12
Sep 03, 2026260.30350.00238.00260.30260.30+0.00%00.00
Sep 02, 2026260.30350.00250.00260.30260.30+0.00%00.00
Sep 01, 2026260.30260.30260.30260.30260.30-2.66%20.12
Aug 31, 2026267.50267.70265.70267.40267.40+0.00%724.51
Aug 28, 2026260.30267.40260.30267.40267.40+6.66%473.07
Aug 27, 2026250.70350.00250.70250.70250.70+0.00%00.00
Aug 26, 2026250.70350.00246.00250.70250.70+0.00%00.00
Aug 25, 2026246.00250.70246.00250.70250.70+0.28%40.26
Aug 24, 2026250.00250.00250.00250.00250.00-1.03%80.48