Bayerische Motoren Werke Aktiengesellschaft (FRA:BMW)
Germany
· Delayed Price · Currency is EUR 78.56
-1.44 (-1.80%)
Last updated: Mar 9, 2026, 7:39 PM CET
FRA:BMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 78.48 | 78.92 | 76.52 | 78.72 | - | -1.60% | 630 |
| Mar 6, 2026 | 81.72 | 82.00 | 79.48 | 80.00 | 80.00 | -2.01% | 3,959 |
| Mar 5, 2026 | 82.76 | 83.50 | 81.40 | 81.64 | 81.64 | -1.99% | 4,732 |
| Mar 4, 2026 | 82.22 | 83.60 | 82.18 | 83.30 | 83.30 | 0.68% | 877 |
| Mar 3, 2026 | 84.46 | 84.46 | 81.98 | 82.74 | 82.74 | -3.36% | 2,885 |
| Mar 2, 2026 | 87.00 | 87.00 | 85.00 | 85.62 | 85.62 | -3.80% | 3,714 |
| Feb 27, 2026 | 88.98 | 89.12 | 88.32 | 89.00 | 89.00 | 0.16% | 978 |
| Feb 26, 2026 | 87.94 | 89.08 | 87.94 | 88.86 | 88.86 | 0.59% | 582 |
| Feb 25, 2026 | 88.62 | 88.84 | 88.24 | 88.34 | 88.34 | -0.23% | 1,732 |
| Feb 24, 2026 | 88.12 | 89.00 | 87.64 | 88.54 | 88.54 | 0.66% | 1,060 |
| Feb 23, 2026 | 89.44 | 89.64 | 87.70 | 87.96 | 87.96 | -2.87% | 1,251 |
| Feb 20, 2026 | 90.16 | 91.74 | 90.08 | 90.56 | 90.56 | 0.27% | 1,898 |
| Feb 19, 2026 | 91.18 | 91.18 | 89.26 | 90.32 | 90.32 | -1.03% | 302 |
| Feb 18, 2026 | 90.60 | 91.56 | 90.28 | 91.26 | 91.26 | 1.04% | 1,630 |
| Feb 17, 2026 | 88.86 | 90.68 | 88.86 | 90.32 | 90.32 | 1.21% | 563 |
| Feb 16, 2026 | 88.74 | 89.72 | 88.74 | 89.24 | 89.24 | 0.38% | 912 |
| Feb 13, 2026 | 88.20 | 89.30 | 87.68 | 88.90 | 88.90 | 1.48% | 1,317 |
| Feb 12, 2026 | 87.82 | 88.08 | 86.64 | 87.60 | 87.60 | -2.34% | 907 |
| Feb 11, 2026 | 88.96 | 89.70 | 88.40 | 89.70 | 89.70 | 0.65% | 2,244 |
| Feb 10, 2026 | 89.46 | 89.54 | 88.88 | 89.12 | 89.12 | 1.23% | 17,029 |
| Feb 9, 2026 | 88.66 | 88.66 | 88.00 | 88.04 | 88.04 | -0.72% | 213 |
| Feb 6, 2026 | 88.92 | 88.92 | 86.92 | 88.68 | 88.68 | 0.32% | 2,213 |
| Feb 5, 2026 | 91.00 | 91.00 | 87.38 | 88.40 | 88.40 | -2.43% | 936 |
| Feb 4, 2026 | 87.66 | 91.00 | 87.66 | 90.60 | 90.60 | 3.12% | 2,808 |
| Feb 3, 2026 | 88.92 | 89.40 | 87.86 | 87.86 | 87.86 | -0.41% | 847 |
| Feb 2, 2026 | 86.38 | 88.22 | 86.12 | 88.22 | 88.22 | 0.82% | 3,865 |
| Jan 30, 2026 | 87.70 | 87.70 | 86.94 | 87.50 | 87.50 | 0.18% | 6,667 |
| Jan 29, 2026 | 87.18 | 87.66 | 86.72 | 87.34 | 87.34 | 0.14% | 1,868 |
| Jan 28, 2026 | 87.30 | 87.44 | 86.00 | 87.22 | 87.22 | 0.23% | 294 |
| Jan 27, 2026 | 87.42 | 87.98 | 86.62 | 87.02 | 87.02 | -0.78% | 3,763 |
| Jan 26, 2026 | 87.68 | 88.12 | 87.26 | 87.70 | 87.70 | 0.34% | 2,689 |
| Jan 23, 2026 | 88.00 | 88.42 | 87.10 | 87.40 | 87.40 | -0.84% | 1,604 |
| Jan 22, 2026 | 89.48 | 89.78 | 87.48 | 88.14 | 88.14 | -0.97% | 3,907 |
| Jan 21, 2026 | 85.82 | 89.00 | 85.82 | 89.00 | 89.00 | 3.54% | 1,303 |
| Jan 20, 2026 | 84.82 | 86.62 | 84.82 | 85.96 | 85.96 | 0.47% | 11,185 |
| Jan 19, 2026 | 85.52 | 86.50 | 84.50 | 85.56 | 85.56 | -3.71% | 6,311 |
| Jan 16, 2026 | 89.62 | 89.62 | 88.50 | 88.86 | 88.86 | -1.09% | 1,492 |
| Jan 15, 2026 | 90.76 | 91.28 | 89.52 | 89.84 | 89.84 | -0.77% | 1,310 |
| Jan 14, 2026 | 88.82 | 90.80 | 88.82 | 90.54 | 90.54 | 1.96% | 574 |
| Jan 13, 2026 | 89.56 | 89.72 | 88.28 | 88.80 | 88.80 | -2.12% | 698 |
| Jan 12, 2026 | 92.26 | 92.26 | 90.00 | 90.72 | 90.72 | -1.15% | 1,563 |
| Jan 9, 2026 | 90.74 | 94.18 | 90.74 | 91.78 | 91.78 | -1.14% | 9,011 |
| Jan 8, 2026 | 92.94 | 92.94 | 89.90 | 92.84 | 92.84 | -0.75% | 1,286 |
| Jan 7, 2026 | 93.18 | 93.78 | 91.98 | 93.54 | 93.54 | 0.36% | 617 |
| Jan 6, 2026 | 93.70 | 93.82 | 92.74 | 93.20 | 93.20 | -0.70% | 607 |
| Jan 5, 2026 | 96.16 | 97.00 | 93.86 | 93.86 | 93.86 | -2.29% | 3,243 |
| Jan 2, 2026 | 93.04 | 96.58 | 93.00 | 96.06 | 96.06 | 2.94% | 2,558 |
| Dec 30, 2025 | 93.72 | 93.72 | 92.90 | 93.32 | 93.32 | 0.02% | 410 |
| Dec 29, 2025 | 92.16 | 93.50 | 92.16 | 93.30 | 93.30 | 0.47% | 1,293 |
| Dec 23, 2025 | 93.26 | 93.26 | 92.20 | 92.86 | 92.86 | 0.26% | 9,163 |
| Dec 22, 2025 | 93.34 | 93.80 | 92.62 | 92.62 | 92.62 | -0.88% | 952 |
| Dec 19, 2025 | 92.94 | 93.86 | 92.94 | 93.44 | 93.44 | 0.95% | 1,274 |
| Dec 18, 2025 | 92.94 | 93.46 | 92.44 | 92.56 | 92.56 | -0.73% | 832 |
| Dec 17, 2025 | 93.50 | 93.62 | 92.84 | 93.24 | 93.24 | -0.83% | 4,789 |
| Dec 16, 2025 | 94.12 | 95.04 | 93.92 | 94.02 | 94.02 | -0.89% | 781 |
| Dec 15, 2025 | 96.88 | 97.00 | 94.64 | 94.86 | 94.86 | -1.13% | 2,715 |
| Dec 12, 2025 | 95.84 | 96.38 | 95.84 | 95.94 | 95.94 | 0.21% | 611 |
| Dec 11, 2025 | 95.20 | 96.00 | 93.70 | 95.74 | 95.74 | 0.36% | 790 |
| Dec 10, 2025 | 97.30 | 97.30 | 95.32 | 95.40 | 95.40 | -2.13% | 2,130 |
| Dec 9, 2025 | 97.08 | 97.76 | 96.56 | 97.48 | 97.48 | 0.45% | 2,274 |
| Dec 8, 2025 | 95.62 | 97.44 | 95.62 | 97.04 | 97.04 | 0.66% | 5,032 |
| Dec 5, 2025 | 93.10 | 96.90 | 93.10 | 96.40 | 96.40 | 3.41% | 8,189 |
| Dec 4, 2025 | 90.06 | 93.22 | 89.36 | 93.22 | 93.22 | 4.88% | 11,454 |
| Dec 3, 2025 | 89.98 | 90.30 | 88.22 | 88.88 | 88.88 | -0.51% | 6,018 |
| Dec 2, 2025 | 89.18 | 89.84 | 89.18 | 89.34 | 89.34 | 0.27% | 10,090 |
| Dec 1, 2025 | 87.60 | 89.62 | 87.60 | 89.10 | 89.10 | 1.02% | 3,867 |
| Nov 28, 2025 | 87.72 | 88.34 | 87.72 | 88.20 | 88.20 | 0.20% | 368 |
| Nov 27, 2025 | 87.42 | 88.02 | 87.42 | 88.02 | 88.02 | 0.46% | 129 |
| Nov 26, 2025 | 88.30 | 88.30 | 86.98 | 87.62 | 87.62 | 0.14% | 957 |
| Nov 25, 2025 | 87.14 | 87.86 | 86.38 | 87.50 | 87.50 | 0.46% | 2,534 |
| Nov 24, 2025 | 86.00 | 87.10 | 86.00 | 87.10 | 87.10 | 1.87% | 1,050 |
| Nov 21, 2025 | 83.10 | 86.00 | 83.10 | 85.50 | 85.50 | 2.22% | 3,123 |
| Nov 20, 2025 | 86.00 | 86.00 | 83.64 | 83.64 | 83.64 | -2.08% | 1,171 |
| Nov 19, 2025 | 84.40 | 85.70 | 84.40 | 85.42 | 85.42 | 0.99% | 2,504 |
| Nov 18, 2025 | 85.42 | 86.10 | 84.58 | 84.58 | 84.58 | -2.15% | 7,475 |
| Nov 17, 2025 | 88.86 | 88.98 | 86.00 | 86.44 | 86.44 | -1.26% | 5,135 |
| Nov 14, 2025 | 88.24 | 88.46 | 87.54 | 87.54 | 87.54 | -1.00% | 1,510 |
| Nov 13, 2025 | 89.10 | 89.66 | 88.06 | 88.42 | 88.42 | -0.94% | 1,657 |
| Nov 12, 2025 | 88.48 | 89.78 | 88.48 | 89.26 | 89.26 | 1.96% | 2,507 |
| Nov 11, 2025 | 86.90 | 87.86 | 85.76 | 87.54 | 87.54 | 0.46% | 1,278 |
| Nov 10, 2025 | 86.76 | 87.28 | 86.46 | 87.14 | 87.14 | 0.76% | 1,474 |
| Nov 7, 2025 | 84.64 | 86.48 | 84.64 | 86.48 | 86.48 | 2.32% | 901 |
| Nov 6, 2025 | 85.40 | 85.94 | 84.06 | 84.52 | 84.52 | -1.26% | 1,536 |
| Nov 5, 2025 | 80.76 | 86.02 | 80.02 | 85.60 | 85.60 | 6.34% | 13,098 |
| Nov 4, 2025 | 80.88 | 80.90 | 79.88 | 80.50 | 80.50 | -1.23% | 3,586 |
| Nov 3, 2025 | 81.16 | 82.28 | 80.72 | 81.50 | 81.50 | 0.87% | 718 |
| Oct 31, 2025 | 81.44 | 81.44 | 80.80 | 80.80 | 80.80 | -0.44% | 672 |
| Oct 30, 2025 | 82.04 | 82.04 | 81.10 | 81.16 | 81.16 | -0.54% | 1,076 |
| Oct 29, 2025 | 81.96 | 83.08 | 81.56 | 81.60 | 81.60 | 0.17% | 1,334 |
| Oct 28, 2025 | 81.24 | 82.00 | 81.24 | 81.46 | 81.46 | 0.20% | 557 |
| Oct 27, 2025 | 81.50 | 81.82 | 80.82 | 81.30 | 81.30 | 0.64% | 1,657 |
| Oct 24, 2025 | 80.76 | 81.34 | 80.50 | 80.78 | 80.78 | 0.77% | 3,997 |
| Oct 23, 2025 | 79.96 | 80.82 | 79.96 | 80.16 | 80.16 | 0.53% | 2,302 |
| Oct 22, 2025 | 80.70 | 81.36 | 79.74 | 79.74 | 79.74 | -2.28% | 1,147 |
| Oct 21, 2025 | 81.34 | 81.60 | 80.78 | 81.60 | 81.60 | 0.59% | 1,613 |
| Oct 20, 2025 | 80.82 | 81.32 | 80.16 | 81.12 | 81.12 | 1.05% | 721 |
| Oct 17, 2025 | 78.42 | 80.50 | 78.42 | 80.28 | 80.28 | 1.62% | 677 |
| Oct 16, 2025 | 78.56 | 79.50 | 78.56 | 79.00 | 79.00 | 0.64% | 1,422 |
| Oct 15, 2025 | 78.10 | 79.06 | 78.10 | 78.50 | 78.50 | -0.25% | 1,670 |
| Oct 14, 2025 | 79.02 | 79.24 | 78.70 | 78.70 | 78.70 | -0.93% | 670 |