BMW Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	32.22	33.20	32.00	32.92	32.92	-1.50%	114,443
Mar 6, 2026	33.98	34.89	33.10	33.42	33.42	-0.12%	136,928
Mar 5, 2026	32.63	34.35	32.63	33.46	33.46	2.67%	98,989
Mar 4, 2026	32.30	33.30	31.05	32.59	32.59	-3.09%	218,884
Mar 2, 2026	33.56	34.49	33.01	33.63	33.63	-3.80%	158,632
Feb 27, 2026	35.37	35.37	34.57	34.96	34.96	0.20%	102,032
Feb 26, 2026	35.99	36.19	34.27	34.89	34.89	-1.97%	149,619
Feb 25, 2026	35.75	36.30	35.16	35.59	35.59	-0.31%	52,114
Feb 24, 2026	36.00	36.19	35.05	35.70	35.70	-0.86%	64,380
Feb 23, 2026	36.02	37.30	35.75	36.01	36.01	-0.03%	81,117
Feb 20, 2026	36.09	36.44	35.53	36.02	36.02	0.28%	54,054
Feb 19, 2026	36.15	36.48	35.80	35.92	35.92	-0.58%	96,349
Feb 18, 2026	35.72	36.46	35.72	36.13	36.13	0.31%	80,435
Feb 17, 2026	35.81	36.40	35.70	36.02	36.02	0.59%	95,275
Feb 16, 2026	36.49	37.47	35.50	35.81	35.81	-2.66%	102,766
Feb 13, 2026	36.86	37.49	36.31	36.79	36.79	0.16%	52,905
Feb 12, 2026	37.69	37.69	36.25	36.73	36.73	-0.81%	65,441
Feb 11, 2026	37.57	37.88	36.90	37.03	37.03	-1.20%	80,572
Feb 10, 2026	38.38	38.38	37.00	37.48	37.48	-0.24%	123,858
Feb 9, 2026	36.75	38.90	36.75	37.57	37.57	0.62%	86,817
Feb 6, 2026	37.30	38.30	36.32	37.34	37.34	1.14%	54,752
Feb 5, 2026	36.80	39.00	36.11	36.92	36.92	0.35%	101,096
Feb 4, 2026	36.79	37.49	36.15	36.79	36.79	0.96%	82,078
Feb 3, 2026	38.48	38.48	35.90	36.44	36.44	1.96%	146,701
Feb 2, 2026	36.60	37.72	34.99	35.74	35.74	-2.32%	162,248
Feb 1, 2026	39.70	41.00	35.56	36.59	36.59	-6.03%	182,968
Jan 30, 2026	38.55	39.44	38.01	38.94	38.94	0.05%	85,188
Jan 29, 2026	40.36	40.75	38.11	38.92	38.92	-2.01%	156,368
Jan 28, 2026	38.85	39.90	38.01	39.72	39.72	5.05%	100,798
Jan 27, 2026	38.79	38.79	36.51	37.81	37.81	0.13%	108,568
Jan 23, 2026	37.73	38.20	37.00	37.76	37.76	0.08%	56,486
Jan 22, 2026	38.70	38.70	37.16	37.73	37.73	0.27%	106,308
Jan 21, 2026	39.10	39.10	36.00	37.63	37.63	2.28%	151,280
Jan 20, 2026	38.70	38.70	36.41	36.79	36.79	-4.17%	147,251
Jan 19, 2026	39.98	40.19	37.56	38.39	38.39	-3.52%	83,562
Jan 16, 2026	39.87	40.42	39.01	39.79	39.79	-0.20%	48,408
Jan 14, 2026	40.33	40.39	39.51	39.87	39.87	-0.28%	47,329
Jan 13, 2026	40.08	40.65	39.50	39.98	39.98	0.23%	73,192
Jan 12, 2026	39.30	40.89	38.79	39.89	39.89	0.40%	100,446
Jan 9, 2026	41.07	41.44	38.16	39.73	39.73	-3.26%	185,075
Jan 8, 2026	41.64	42.29	40.11	41.07	41.07	-1.37%	93,252
Jan 7, 2026	42.11	42.39	40.99	41.64	41.64	-1.77%	123,013
Jan 6, 2026	42.60	44.22	42.05	42.39	42.39	-1.92%	96,301
Jan 5, 2026	43.82	44.36	42.15	43.22	43.22	-0.89%	154,717
Jan 2, 2026	41.00	44.80	40.99	43.61	43.61	7.55%	356,112
Jan 1, 2026	40.33	40.91	39.69	40.55	40.55	0.55%	63,643
Dec 31, 2025	39.51	40.95	39.51	40.33	40.33	2.18%	101,577
Dec 30, 2025	38.78	40.90	38.22	39.47	39.47	1.78%	90,706
Dec 29, 2025	38.52	39.59	38.17	38.78	38.78	-0.97%	70,723
Dec 26, 2025	39.30	39.50	38.81	39.16	39.16	1.42%	123,139
Dec 24, 2025	37.77	39.95	37.52	38.61	38.61	3.04%	77,570
Dec 23, 2025	36.53	37.68	36.53	37.47	37.47	2.49%	65,458
Dec 22, 2025	36.90	37.48	36.11	36.56	36.56	1.44%	74,929
Dec 19, 2025	35.30	36.30	35.30	36.04	36.04	2.24%	116,706
Dec 18, 2025	35.97	36.46	35.06	35.25	35.25	-1.07%	86,882
Dec 17, 2025	37.20	37.48	35.12	35.63	35.63	-3.94%	127,026
Dec 16, 2025	36.90	37.30	36.50	37.09	37.09	-0.22%	55,014
Dec 15, 2025	37.19	37.49	36.64	37.17	37.17	0.57%	101,188
Dec 12, 2025	36.57	37.50	36.50	36.96	36.96	0.54%	154,360
Dec 11, 2025	37.65	37.65	36.39	36.76	36.76	-0.94%	111,023
Dec 10, 2025	37.78	37.80	36.96	37.11	37.11	-1.07%	62,972
Dec 9, 2025	37.65	37.98	36.10	37.51	37.51	-0.37%	85,857
Dec 8, 2025	38.10	38.76	37.20	37.65	37.65	-0.63%	90,367
Dec 5, 2025	37.87	38.24	37.36	37.89	37.89	0.34%	65,744
Dec 4, 2025	38.75	38.95	37.10	37.76	37.76	-2.53%	101,816
Dec 3, 2025	38.30	39.05	38.25	38.74	38.74	1.52%	67,153
Dec 2, 2025	39.85	39.85	37.90	38.16	38.16	-3.05%	300,565
Dec 1, 2025	40.19	40.29	39.05	39.36	39.36	-1.23%	171,238
Nov 28, 2025	39.69	40.19	38.93	39.85	39.85	2.44%	105,251
Nov 27, 2025	39.40	40.05	38.71	38.90	38.90	-0.21%	67,588
Nov 26, 2025	39.55	40.10	38.89	38.98	38.98	-1.14%	87,267
Nov 25, 2025	38.15	40.19	38.11	39.43	39.43	1.47%	111,712
Nov 24, 2025	39.05	39.50	38.00	38.86	38.86	-0.38%	112,509
Nov 21, 2025	39.88	40.17	38.60	39.01	39.01	-2.18%	129,209
Nov 20, 2025	39.71	40.39	39.60	39.88	39.88	-0.52%	85,714
Nov 19, 2025	39.76	40.48	39.62	40.09	40.09	-0.17%	103,674
Nov 18, 2025	40.15	40.73	40.03	40.16	40.16	0.05%	137,670
Nov 17, 2025	41.20	41.57	39.95	40.14	40.14	-2.95%	241,322
Nov 14, 2025	41.05	41.65	41.05	41.36	41.36	0.32%	41,315
Nov 13, 2025	41.02	41.48	41.01	41.23	41.23	-0.36%	41,650
Nov 12, 2025	41.00	42.17	40.90	41.38	41.38	0.29%	76,713
Nov 11, 2025	41.70	41.70	40.65	41.26	41.26	0.02%	54,185
Nov 10, 2025	41.55	42.49	41.05	41.25	41.25	-1.27%	81,009
Nov 7, 2025	41.30	42.45	40.55	41.78	41.78	-0.41%	100,270
Nov 6, 2025	42.55	42.95	40.87	41.95	41.95	-1.36%	144,008
Nov 4, 2025	42.90	43.40	42.05	42.53	42.53	-1.39%	144,704
Nov 3, 2025	44.15	44.50	42.85	43.13	43.13	-1.91%	132,547
Oct 31, 2025	44.39	44.70	43.28	43.97	43.97	0.37%	68,226
Oct 30, 2025	44.45	45.00	43.60	43.81	43.81	-1.06%	86,442
Oct 29, 2025	43.18	44.79	43.18	44.28	44.28	1.93%	175,791
Oct 28, 2025	43.11	43.67	43.11	43.44	43.44	0.32%	52,961
Oct 27, 2025	43.69	43.69	43.00	43.30	43.30	-0.16%	129,116
Oct 24, 2025	43.58	43.58	43.00	43.37	43.37	0.37%	61,695
Oct 23, 2025	43.79	43.79	42.90	43.21	43.21	-0.37%	284,545
Oct 21, 2025	42.98	43.49	42.78	43.37	43.37	1.78%	29,670
Oct 20, 2025	43.48	43.78	42.25	42.61	42.61	-1.07%	105,949
Oct 17, 2025	43.51	43.78	42.90	43.07	43.07	0.26%	99,870
Oct 16, 2025	43.30	43.77	42.60	42.96	42.96	0.14%	79,536
Oct 15, 2025	42.70	43.50	42.00	42.90	42.90	0.44%	90,012
Oct 14, 2025	44.54	44.80	41.90	42.71	42.71	-3.15%	211,303