BMW Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	65.06	66.00	64.94	65.08	65.08	-0.12%	141,542
Apr 28, 2026	65.56	65.85	64.60	65.16	65.16	-0.20%	45,278
Apr 27, 2026	65.00	67.47	64.10	65.29	65.29	2.00%	134,423
Apr 24, 2026	64.48	66.01	63.54	64.01	64.01	-2.22%	86,032
Apr 23, 2026	65.98	67.51	63.10	65.46	65.46	-0.26%	293,510
Apr 22, 2026	59.08	67.68	57.50	65.63	65.63	11.09%	1,172,866
Apr 21, 2026	60.40	60.40	58.50	59.08	59.08	-0.17%	50,051
Apr 20, 2026	61.50	61.50	58.75	59.18	59.18	-3.17%	99,771
Apr 17, 2026	61.00	61.62	59.15	61.12	61.12	2.58%	232,896
Apr 16, 2026	60.00	60.83	59.10	59.58	59.58	0.66%	135,596
Apr 15, 2026	58.50	60.00	58.35	59.19	59.19	1.88%	191,284
Apr 13, 2026	56.51	58.50	56.25	58.10	58.10	0.24%	114,992
Apr 10, 2026	57.48	58.63	57.05	57.96	57.96	0.85%	134,268
Apr 9, 2026	58.34	59.39	57.01	57.47	57.47	-1.49%	89,264
Apr 8, 2026	55.56	59.60	55.00	58.34	58.34	7.16%	330,063
Apr 7, 2026	53.36	55.43	52.64	54.44	54.44	2.72%	134,055
Apr 6, 2026	54.64	54.64	52.20	53.00	53.00	-0.13%	79,217
Apr 2, 2026	51.80	54.19	50.40	53.07	53.07	2.12%	117,629
Apr 1, 2026	49.50	53.14	49.50	51.97	51.97	6.78%	162,286
Mar 30, 2026	50.10	50.10	48.00	48.67	48.67	-4.89%	385,181
Mar 27, 2026	53.00	53.79	50.50	51.17	51.17	-5.21%	371,530
Mar 25, 2026	54.45	55.89	53.80	53.98	53.98	-0.79%	190,834
Mar 24, 2026	56.00	56.51	54.11	54.41	54.41	-0.55%	159,759
Mar 23, 2026	58.01	58.01	53.12	54.71	54.71	-6.06%	124,921
Mar 20, 2026	59.94	59.94	58.01	58.24	58.24	-1.70%	76,259
Mar 19, 2026	59.29	60.00	58.10	59.25	59.25	-0.74%	88,055
Mar 18, 2026	59.29	60.55	59.29	59.69	59.69	-0.27%	101,195
Mar 17, 2026	59.70	60.53	59.21	59.85	59.85	-1.21%	114,502
Mar 16, 2026	60.79	62.25	58.50	60.58	60.58	-0.44%	348,578
Mar 13, 2026	57.02	63.00	56.10	60.85	60.85	5.96%	1,612,881
Mar 12, 2026	56.49	58.11	55.86	57.43	57.43	1.16%	125,885
Mar 11, 2026	57.61	57.80	56.10	56.77	56.77	0.04%	134,667
Mar 10, 2026	55.60	60.00	55.02	56.75	56.75	3.14%	669,601
Mar 9, 2026	55.25	56.55	54.01	55.02	55.02	-2.27%	148,387
Mar 6, 2026	57.69	57.69	56.20	56.30	56.30	-1.93%	103,273
Mar 5, 2026	57.80	58.19	56.90	57.41	57.41	0.77%	99,128
Mar 4, 2026	57.50	58.18	55.75	56.97	56.97	-2.67%	185,896
Mar 2, 2026	57.92	59.68	57.78	58.53	58.53	-5.46%	213,800
Feb 27, 2026	61.68	63.42	61.20	61.91	61.91	0.37%	426,011
Feb 26, 2026	61.80	62.40	59.61	61.68	61.68	2.17%	616,274
Feb 25, 2026	60.39	62.50	59.53	60.37	60.37	-0.03%	585,815
Feb 24, 2026	60.00	61.80	59.40	60.39	60.39	0.65%	508,870
Feb 23, 2026	59.85	60.92	58.56	60.00	60.00	1.54%	279,544
Feb 20, 2026	58.76	60.23	58.16	59.09	59.09	0.56%	157,238
Feb 19, 2026	58.00	59.40	57.81	58.76	58.76	-0.05%	894,121
Feb 18, 2026	61.50	61.50	58.20	58.79	58.79	-0.76%	82,670
Feb 17, 2026	57.49	63.50	57.41	59.24	59.24	3.04%	683,252
Feb 16, 2026	56.61	57.99	56.61	57.49	57.49	-0.91%	63,718
Feb 13, 2026	57.25	58.33	56.60	58.02	58.02	0.78%	107,765
Feb 12, 2026	57.35	58.66	56.50	57.57	57.57	-1.10%	88,403
Feb 11, 2026	58.50	59.85	57.08	58.21	58.21	-1.29%	233,232
Feb 10, 2026	60.40	60.94	58.25	58.97	58.97	-4.96%	211,332
Feb 9, 2026	60.48	62.73	60.11	62.05	60.55	3.52%	499,671
Feb 6, 2026	59.61	60.20	58.01	59.94	58.49	0.77%	380,153
Feb 5, 2026	58.90	60.60	58.90	59.48	58.04	1.40%	154,859
Feb 4, 2026	59.27	60.00	57.01	58.66	57.24	-1.03%	169,124
Feb 3, 2026	56.25	60.49	54.18	59.27	57.84	7.59%	553,675
Feb 2, 2026	53.33	55.48	52.80	55.09	53.76	2.04%	142,374
Feb 1, 2026	53.30	54.29	53.30	53.99	52.68	0.65%	73,313
Jan 30, 2026	53.32	54.20	52.89	53.64	52.34	0.09%	100,321
Jan 29, 2026	54.02	55.34	53.06	53.59	52.29	-1.31%	152,943
Jan 28, 2026	55.49	56.12	54.00	54.30	52.99	-2.44%	79,830
Jan 27, 2026	56.64	56.64	55.44	55.66	54.31	-1.73%	97,284
Jan 23, 2026	57.41	57.55	56.25	56.64	55.27	-1.55%	140,251
Jan 22, 2026	55.50	57.99	55.40	57.53	56.14	3.66%	258,843
Jan 21, 2026	54.30	55.99	53.57	55.50	54.16	1.24%	175,868
Jan 20, 2026	55.00	55.01	53.66	54.82	53.49	0.42%	185,437
Jan 19, 2026	51.00	55.90	50.41	54.59	53.27	6.79%	789,278
Jan 16, 2026	51.99	52.00	50.60	51.12	49.88	-1.26%	259,386
Jan 14, 2026	50.74	52.64	50.74	51.77	50.52	2.03%	149,421
Jan 13, 2026	51.05	52.30	50.02	50.74	49.51	-1.07%	160,765
Jan 12, 2026	53.99	54.04	50.11	51.29	50.05	-5.18%	334,898
Jan 9, 2026	55.04	55.04	53.80	54.09	52.78	-1.73%	144,796
Jan 8, 2026	56.00	56.29	54.80	55.04	53.71	-2.10%	201,782
Jan 7, 2026	56.05	56.61	56.05	56.22	54.86	0.30%	76,708
Jan 6, 2026	56.02	56.56	55.80	56.05	54.70	-0.85%	117,361
Jan 5, 2026	57.10	57.24	56.51	56.53	55.16	-1.72%	123,565
Jan 2, 2026	58.40	58.40	57.26	57.52	56.13	-0.91%	126,568
Jan 1, 2026	56.11	58.70	56.11	58.05	56.65	2.83%	372,148
Dec 31, 2025	56.50	57.46	56.10	56.45	55.09	-1.47%	207,746
Dec 30, 2025	58.00	58.00	57.00	57.29	55.91	-0.76%	108,712
Dec 29, 2025	58.25	60.00	57.50	57.73	56.33	-1.43%	124,296
Dec 26, 2025	58.29	59.00	57.88	58.57	57.15	0.48%	190,894
Dec 24, 2025	58.14	58.75	58.14	58.29	56.88	-0.39%	97,663
Dec 23, 2025	58.67	60.78	58.24	58.52	57.11	-0.26%	256,327
Dec 22, 2025	58.30	58.97	58.30	58.67	57.25	0.20%	104,665
Dec 19, 2025	58.02	58.70	58.00	58.55	57.13	0.31%	140,242
Dec 18, 2025	59.10	59.68	58.10	58.37	56.96	-0.92%	155,267
Dec 17, 2025	60.30	60.30	58.55	58.91	57.49	-2.11%	130,739
Dec 16, 2025	60.21	61.00	59.40	60.18	58.73	0.52%	130,109
Dec 15, 2025	60.20	60.63	59.56	59.87	58.42	-0.63%	169,815
Dec 12, 2025	60.90	61.20	59.99	60.25	58.79	-0.61%	163,552
Dec 11, 2025	61.35	61.35	59.90	60.62	59.15	-1.21%	163,814
Dec 10, 2025	62.40	62.99	59.91	61.36	59.88	-0.26%	497,477
Dec 9, 2025	60.80	62.50	58.00	61.52	60.03	2.82%	938,453
Dec 8, 2025	59.30	63.49	57.50	59.83	58.38	-0.05%	3,664,442
Dec 5, 2025	61.30	61.30	59.50	59.86	58.41	-1.58%	188,196
Dec 4, 2025	60.25	61.84	59.12	60.82	59.35	0.66%	233,011
Dec 3, 2025	60.65	61.35	60.10	60.42	58.96	-1.37%	186,381
Dec 2, 2025	62.59	62.59	60.97	61.26	59.78	-2.12%	181,872