BMW Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.10	44.20	42.61	43.50	43.50	1.02%	156,512
Apr 27, 2026	42.80	43.89	42.00	43.06	43.06	2.55%	139,071
Apr 24, 2026	43.00	43.59	40.11	41.99	41.99	-2.17%	197,541
Apr 23, 2026	41.46	44.48	41.46	42.92	42.92	4.02%	301,255
Apr 22, 2026	40.50	41.98	40.00	41.26	41.26	-	167,901
Apr 21, 2026	43.50	43.70	40.00	41.26	41.26	-4.82%	167,645
Apr 20, 2026	43.90	44.37	43.05	43.35	43.35	0.16%	138,566
Apr 17, 2026	42.00	44.10	42.00	43.28	43.28	3.22%	266,215
Apr 16, 2026	41.17	42.50	40.60	41.93	41.93	1.85%	261,929
Apr 15, 2026	39.50	41.85	39.50	41.17	41.17	5.37%	295,427
Apr 13, 2026	37.10	39.68	36.12	39.07	39.07	0.39%	246,998
Apr 10, 2026	38.75	39.68	37.50	38.92	38.92	1.41%	198,414
Apr 9, 2026	38.70	39.50	37.40	38.38	38.38	0.47%	286,120
Apr 8, 2026	35.85	39.20	34.56	38.20	38.20	13.05%	622,906
Apr 7, 2026	32.25	34.90	32.25	33.79	33.79	3.14%	241,130
Apr 6, 2026	30.99	33.10	30.63	32.76	32.76	6.95%	249,340
Apr 2, 2026	28.00	31.00	27.05	30.63	30.63	7.78%	162,792
Apr 1, 2026	27.50	28.90	27.50	28.42	28.42	6.44%	199,311
Mar 30, 2026	28.80	29.69	26.06	26.70	26.70	-5.85%	349,685
Mar 27, 2026	30.40	30.40	28.21	28.36	28.36	-5.28%	346,862
Mar 25, 2026	30.37	31.27	29.20	29.94	29.94	0.60%	461,246
Mar 24, 2026	31.00	31.00	28.22	29.76	29.76	-1.91%	378,172
Mar 23, 2026	31.10	31.60	30.00	30.34	30.34	-3.99%	273,281
Mar 20, 2026	32.29	32.88	31.10	31.60	31.60	-2.38%	289,531
Mar 19, 2026	32.71	33.70	31.60	32.37	32.37	-3.03%	165,083
Mar 18, 2026	33.69	33.97	32.71	33.38	33.38	0.82%	166,661
Mar 17, 2026	31.49	33.70	31.26	33.11	33.11	5.78%	238,807
Mar 16, 2026	32.85	33.70	31.03	31.30	31.30	-3.72%	311,513
Mar 13, 2026	32.74	33.70	32.05	32.51	32.51	-2.14%	79,741
Mar 12, 2026	33.69	33.80	32.70	33.22	33.22	-0.75%	97,005
Mar 11, 2026	33.50	34.40	32.65	33.47	33.47	2.61%	195,400
Mar 10, 2026	33.01	34.00	32.40	32.62	32.62	-0.91%	179,929
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