Bayerische Motoren Werke Aktiengesellschaft (FRA:BMW3)
Germany
· Delayed Price · Currency is EUR 78.65
-0.90 (-1.13%)
At close: Mar 9, 2026
FRA:BMW3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 81.45 | 81.45 | 79.55 | 79.55 | 79.55 | -2.81% | 248 |
| Mar 5, 2026 | 82.45 | 83.35 | 81.85 | 81.85 | 81.85 | -1.92% | 235 |
| Mar 4, 2026 | 82.50 | 83.45 | 82.40 | 83.45 | 83.45 | 0.79% | 335 |
| Mar 3, 2026 | 83.60 | 83.60 | 82.05 | 82.80 | 82.80 | -2.76% | 497 |
| Mar 2, 2026 | 85.15 | 86.10 | 85.00 | 85.15 | 85.15 | -3.79% | 158 |
| Feb 27, 2026 | 88.45 | 88.50 | 88.45 | 88.50 | 88.50 | 0.63% | 20 |
| Feb 26, 2026 | 87.85 | 88.10 | 87.85 | 87.95 | 87.95 | -0.06% | 116 |
| Feb 25, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.92% | - |
| Feb 24, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | -1.19% | - |
| Feb 23, 2026 | 89.65 | 89.65 | 88.25 | 88.25 | 88.25 | -2.22% | 75 |
| Feb 20, 2026 | 89.95 | 91.50 | 89.90 | 90.25 | 90.25 | 0.56% | 1,795 |
| Feb 19, 2026 | 90.35 | 90.35 | 89.75 | 89.75 | 89.75 | -1.21% | 1,515 |
| Feb 18, 2026 | 89.60 | 91.05 | 89.60 | 90.85 | 90.85 | 1.00% | 1,093 |
| Feb 17, 2026 | 88.15 | 89.95 | 88.15 | 89.95 | 89.95 | 1.64% | 50 |
| Feb 16, 2026 | 88.45 | 88.50 | 88.45 | 88.50 | 88.50 | -0.34% | 38 |
| Feb 13, 2026 | 87.65 | 88.80 | 87.65 | 88.80 | 88.80 | 1.02% | 40 |
| Feb 12, 2026 | 86.80 | 87.90 | 86.80 | 87.90 | 87.90 | -1.18% | 88 |
| Feb 11, 2026 | 88.65 | 88.95 | 88.65 | 88.95 | 88.95 | 0.74% | 10 |
| Feb 10, 2026 | 89.20 | 89.20 | 88.30 | 88.30 | 88.30 | 0.57% | 65 |
| Feb 9, 2026 | 88.60 | 88.60 | 87.55 | 87.80 | 87.80 | - | 208 |
| Feb 6, 2026 | 88.00 | 88.00 | 86.40 | 87.80 | 87.80 | 0.46% | 1,217 |
| Feb 5, 2026 | 90.85 | 90.85 | 86.90 | 87.40 | 87.40 | -2.94% | 104 |
| Feb 4, 2026 | 87.95 | 90.05 | 87.95 | 90.05 | 90.05 | 2.86% | 65 |
| Feb 3, 2026 | 87.45 | 88.70 | 87.45 | 87.55 | 87.55 | 1.74% | 50 |
| Feb 2, 2026 | 86.50 | 86.50 | 86.05 | 86.05 | 86.05 | -1.26% | 100 |
| Jan 30, 2026 | 86.50 | 87.15 | 86.50 | 87.15 | 87.15 | 0.58% | 163 |
| Jan 29, 2026 | 86.25 | 87.75 | 86.25 | 86.65 | 86.65 | 1.35% | 138 |
| Jan 28, 2026 | 86.50 | 86.50 | 85.50 | 85.50 | 85.50 | -1.38% | 200 |
| Jan 27, 2026 | 87.15 | 87.75 | 86.30 | 86.70 | 86.70 | -1.20% | 916 |
| Jan 26, 2026 | 87.85 | 87.85 | 87.55 | 87.75 | 87.75 | 0.75% | 156 |
| Jan 23, 2026 | 87.45 | 88.00 | 87.10 | 87.10 | 87.10 | -0.63% | 103 |
| Jan 22, 2026 | 88.90 | 88.90 | 87.55 | 87.65 | 87.65 | 1.98% | 195 |
| Jan 21, 2026 | 85.25 | 86.55 | 85.25 | 85.95 | 85.95 | 0.53% | 370 |
| Jan 20, 2026 | 84.50 | 86.00 | 84.50 | 85.50 | 85.50 | 0.47% | 228 |
| Jan 19, 2026 | 84.25 | 85.50 | 83.80 | 85.10 | 85.10 | -4.22% | 2,620 |
| Jan 16, 2026 | 89.40 | 89.55 | 88.45 | 88.85 | 88.85 | -0.95% | 262 |
| Jan 15, 2026 | 90.05 | 90.05 | 89.05 | 89.70 | 89.70 | 0.22% | 49 |
| Jan 14, 2026 | 88.10 | 89.70 | 88.10 | 89.50 | 89.50 | 1.53% | 200 |
| Jan 13, 2026 | 88.70 | 89.05 | 88.15 | 88.15 | 88.15 | -1.73% | 182 |
| Jan 12, 2026 | 91.35 | 91.35 | 89.70 | 89.70 | 89.70 | -1.97% | 792 |
| Jan 9, 2026 | 90.30 | 92.95 | 90.30 | 91.50 | 91.50 | 1.78% | 395 |
| Jan 8, 2026 | 92.15 | 92.15 | 89.90 | 89.90 | 89.90 | -2.65% | 135 |
| Jan 7, 2026 | 92.65 | 93.00 | 91.90 | 92.35 | 92.35 | -0.22% | 151 |
| Jan 6, 2026 | 92.35 | 92.65 | 92.35 | 92.55 | 92.55 | 0.43% | 82 |
| Jan 5, 2026 | 94.30 | 95.70 | 92.15 | 92.15 | 92.15 | -2.44% | 979 |
| Jan 2, 2026 | 90.85 | 94.50 | 90.85 | 94.45 | 94.45 | 2.05% | 810 |
| Dec 30, 2025 | 92.55 | 92.55 | 92.55 | 92.55 | 92.55 | 0.60% | 10 |
| Dec 29, 2025 | 90.60 | 92.00 | 90.60 | 92.00 | 92.00 | 1.27% | 218 |
| Dec 23, 2025 | 91.75 | 91.75 | 90.85 | 90.85 | 90.85 | -1.09% | 305 |
| Dec 22, 2025 | 92.15 | 92.50 | 91.85 | 91.85 | 91.85 | -0.49% | 250 |
| Dec 19, 2025 | 90.90 | 92.30 | 90.90 | 92.30 | 92.30 | 1.04% | 250 |
| Dec 18, 2025 | 91.40 | 91.95 | 91.10 | 91.35 | 91.35 | -0.05% | 258 |
| Dec 17, 2025 | 92.65 | 92.65 | 91.40 | 91.40 | 91.40 | -0.71% | 410 |
| Dec 16, 2025 | 85.35 | 92.05 | 85.35 | 92.05 | 92.05 | 6.48% | 926 |
| Dec 15, 2025 | 87.05 | 87.35 | 86.45 | 86.45 | 86.45 | 0.58% | 345 |
| Dec 12, 2025 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | -0.52% | - |
| Dec 11, 2025 | 85.85 | 86.80 | 85.85 | 86.40 | 86.40 | 0.17% | 151 |
| Dec 10, 2025 | 87.35 | 88.00 | 86.25 | 86.25 | 86.25 | -1.93% | 402 |
| Dec 9, 2025 | 88.40 | 88.40 | 87.90 | 87.95 | 87.95 | -0.06% | 94 |
| Dec 8, 2025 | 87.15 | 88.40 | 87.15 | 88.00 | 88.00 | 0.80% | 520 |
| Dec 5, 2025 | 84.95 | 87.30 | 84.95 | 87.30 | 87.30 | 3.31% | 424 |
| Dec 4, 2025 | 82.25 | 84.50 | 82.25 | 84.50 | 84.50 | 3.49% | 1,791 |
| Dec 3, 2025 | 82.25 | 82.50 | 81.65 | 81.65 | 81.65 | -0.06% | 292 |
| Dec 2, 2025 | 81.45 | 82.10 | 81.45 | 81.70 | 81.70 | 0.12% | 1,325 |
| Dec 1, 2025 | 80.30 | 81.60 | 80.30 | 81.60 | 81.60 | 0.43% | 760 |
| Nov 28, 2025 | 80.35 | 81.25 | 80.35 | 81.25 | 81.25 | 0.62% | 1,080 |
| Nov 27, 2025 | 80.55 | 81.00 | 80.55 | 80.75 | 80.75 | 0.19% | 240 |
| Nov 26, 2025 | 80.40 | 80.60 | 79.85 | 80.60 | 80.60 | 1.51% | 360 |
| Nov 25, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -0.75% | - |
| Nov 24, 2025 | 78.80 | 80.00 | 78.80 | 80.00 | 80.00 | 1.72% | 229 |
| Nov 21, 2025 | 76.30 | 78.65 | 76.30 | 78.65 | 78.65 | 0.96% | 93 |
| Nov 20, 2025 | 78.75 | 78.75 | 77.90 | 77.90 | 77.90 | 0.13% | 18 |
| Nov 19, 2025 | 77.75 | 77.90 | 77.25 | 77.80 | 77.80 | -1.27% | 3,739 |
| Nov 18, 2025 | 78.25 | 78.80 | 78.25 | 78.80 | 78.80 | -2.96% | 120 |
| Nov 17, 2025 | 81.05 | 81.20 | 81.05 | 81.20 | 81.20 | 0.87% | 100 |
| Nov 14, 2025 | 81.30 | 81.30 | 80.50 | 80.50 | 80.50 | -1.17% | 303 |
| Nov 13, 2025 | 81.50 | 81.70 | 81.15 | 81.45 | 81.45 | 0.18% | 85 |
| Nov 12, 2025 | 80.50 | 81.60 | 80.50 | 81.30 | 81.30 | 0.62% | 170 |
| Nov 11, 2025 | 79.70 | 80.80 | 79.70 | 80.80 | 80.80 | 1.06% | 65 |
| Nov 10, 2025 | 79.70 | 80.35 | 79.70 | 79.95 | 79.95 | 1.07% | 137 |
| Nov 7, 2025 | 76.95 | 79.10 | 76.95 | 79.10 | 79.10 | 1.80% | 115 |
| Nov 6, 2025 | 78.60 | 78.60 | 77.70 | 77.70 | 77.70 | -1.65% | 1,235 |
| Nov 5, 2025 | 74.20 | 79.30 | 74.20 | 79.00 | 79.00 | 5.47% | 370 |
| Nov 4, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | -0.73% | 50 |
| Nov 3, 2025 | 74.90 | 75.95 | 74.90 | 75.45 | 75.45 | 0.47% | 244 |
| Oct 31, 2025 | 75.20 | 75.20 | 75.10 | 75.10 | 75.10 | -0.33% | 33 |
| Oct 30, 2025 | 75.45 | 76.00 | 75.35 | 75.35 | 75.35 | - | 130 |
| Oct 29, 2025 | 75.00 | 75.65 | 75.00 | 75.35 | 75.35 | 0.60% | 22 |
| Oct 28, 2025 | 74.85 | 74.90 | 74.85 | 74.90 | 74.90 | -0.47% | 1 |
| Oct 27, 2025 | 75.35 | 75.35 | 75.25 | 75.25 | 75.25 | 1.62% | 447 |
| Oct 24, 2025 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | -0.94% | - |
| Oct 23, 2025 | 74.50 | 74.75 | 74.50 | 74.75 | 74.75 | 0.88% | 50 |
| Oct 22, 2025 | 74.80 | 74.80 | 74.00 | 74.10 | 74.10 | -1.27% | 416 |
| Oct 21, 2025 | 74.65 | 75.05 | 74.65 | 75.05 | 75.05 | 0.54% | 45 |
| Oct 20, 2025 | 74.55 | 75.35 | 74.55 | 74.65 | 74.65 | 0.67% | 101 |
| Oct 17, 2025 | 72.80 | 74.15 | 72.75 | 74.15 | 74.15 | 1.02% | 100 |
| Oct 16, 2025 | 72.95 | 73.95 | 72.95 | 73.40 | 73.40 | 0.20% | 93 |
| Oct 15, 2025 | 72.45 | 73.25 | 72.45 | 73.25 | 73.25 | 0.69% | 111 |
| Oct 14, 2025 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | -1.36% | - |
| Oct 13, 2025 | 73.20 | 73.75 | 73.20 | 73.75 | 73.75 | -0.87% | 53 |