BMWKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	30.92	31.01	30.78	30.90	30.90	-0.36%	85,690
Apr 27, 2026	31.52	31.57	30.91	31.01	31.01	0.01%	133,806
Apr 24, 2026	30.96	31.15	30.86	31.01	31.01	-1.34%	45,431
Apr 23, 2026	31.66	31.77	31.10	31.43	31.43	-1.55%	53,149
Apr 22, 2026	32.41	32.41	31.85	31.93	31.93	-1.16%	42,646
Apr 21, 2026	32.73	32.93	32.30	32.30	32.30	-1.37%	50,036
Apr 20, 2026	32.53	32.77	32.47	32.75	32.75	-0.33%	52,895
Apr 17, 2026	32.83	33.19	32.75	32.86	32.86	3.59%	49,259
Apr 16, 2026	32.00	32.04	31.62	31.72	31.72	-1.86%	36,864
Apr 15, 2026	32.18	32.43	32.15	32.32	32.32	-	38,616
Apr 14, 2026	32.75	32.87	32.32	32.32	32.32	-2.81%	28,165
Apr 13, 2026	32.27	33.30	32.21	33.26	33.26	1.54%	125,856
Apr 10, 2026	32.73	32.92	32.57	32.75	32.75	1.99%	51,016
Apr 9, 2026	31.73	32.29	31.62	32.11	32.11	0.50%	90,656
Apr 8, 2026	32.19	32.32	31.81	31.95	31.95	5.06%	66,873
Apr 7, 2026	30.31	30.55	29.98	30.41	30.41	-1.04%	148,566
Apr 6, 2026	30.68	30.76	30.54	30.73	30.73	0.95%	103,455
Apr 2, 2026	30.16	30.57	30.05	30.44	30.44	-0.20%	96,825
Apr 1, 2026	30.34	30.66	30.21	30.50	30.50	0.07%	54,189
Mar 31, 2026	30.07	30.48	29.78	30.48	30.48	3.04%	90,431
Mar 30, 2026	29.95	29.99	29.53	29.58	29.58	-0.14%	150,753
Mar 27, 2026	29.85	29.95	29.57	29.62	29.62	-0.74%	134,167
Mar 26, 2026	30.04	30.18	29.79	29.84	29.84	-1.68%	117,318
Mar 25, 2026	30.33	30.50	30.18	30.35	30.35	1.27%	72,397
Mar 24, 2026	29.77	30.20	29.64	29.97	29.97	-0.76%	238,126
Mar 23, 2026	29.77	30.50	29.68	30.20	30.20	5.59%	354,681
Mar 20, 2026	29.86	29.86	28.26	28.60	28.60	-3.38%	340,964
Mar 19, 2026	29.38	29.79	28.96	29.60	29.60	-1.30%	127,573
Mar 18, 2026	30.33	30.47	29.94	29.99	29.99	-1.64%	61,284
Mar 17, 2026	30.62	30.78	30.32	30.49	30.49	0.30%	132,569
Mar 16, 2026	30.43	30.72	30.05	30.40	30.40	-1.07%	148,801
Mar 13, 2026	31.06	31.26	30.73	30.73	30.73	-1.44%	96,548
Mar 12, 2026	30.64	31.44	30.64	31.18	31.18	-0.22%	96,670
Mar 11, 2026	31.18	31.44	30.97	31.25	31.25	1.43%	55,776
Mar 10, 2026	31.33	31.46	30.77	30.81	30.81	-0.16%	136,055
Mar 9, 2026	30.34	31.07	29.96	30.86	30.86	-0.16%	173,554
Mar 6, 2026	30.55	30.99	30.51	30.91	30.91	-1.84%	90,908
Mar 5, 2026	31.75	31.88	31.18	31.49	31.49	-2.11%	106,849
Mar 4, 2026	32.28	32.31	31.94	32.17	32.17	-0.37%	84,403
Mar 3, 2026	31.77	32.38	31.56	32.29	32.29	-2.71%	98,890
Mar 2, 2026	33.49	33.49	33.01	33.19	33.19	-5.79%	144,094
Feb 27, 2026	34.89	35.41	34.78	35.23	35.23	0.60%	34,245
Feb 26, 2026	35.03	35.05	34.69	35.02	35.02	0.75%	31,427
Feb 25, 2026	35.00	35.00	34.63	34.76	34.76	-0.29%	26,364
Feb 24, 2026	34.55	34.87	34.55	34.86	34.86	1.01%	64,107
Feb 23, 2026	34.97	34.97	34.40	34.51	34.51	-2.87%	63,522
Feb 20, 2026	35.56	36.05	35.35	35.53	35.53	0.65%	33,578
Feb 19, 2026	35.17	35.54	35.16	35.30	35.30	-1.67%	67,722
Feb 18, 2026	35.43	36.18	35.43	35.90	35.90	0.34%	79,167
Feb 17, 2026	35.70	35.84	35.35	35.78	35.78	1.62%	59,978
Feb 13, 2026	35.14	35.36	35.03	35.21	35.21	1.73%	79,675
Feb 12, 2026	34.94	35.12	34.61	34.61	34.61	-2.59%	37,677
Feb 11, 2026	35.49	35.60	35.16	35.53	35.53	0.31%	43,607
Feb 10, 2026	35.22	35.59	35.16	35.42	35.42	0.91%	52,296
Feb 9, 2026	34.91	35.11	34.79	35.10	35.10	0.46%	47,045
Feb 6, 2026	34.52	34.94	34.52	34.94	34.94	0.40%	33,450
Feb 5, 2026	34.50	35.10	34.42	34.80	34.80	-3.01%	43,682
Feb 4, 2026	35.68	35.88	35.53	35.88	35.88	4.30%	47,618
Feb 3, 2026	34.60	34.69	34.25	34.40	34.40	-1.01%	34,091
Feb 2, 2026	34.50	34.75	34.38	34.75	34.75	0.67%	47,517
Jan 30, 2026	34.64	34.69	34.35	34.52	34.52	-1.09%	35,477
Jan 29, 2026	34.90	34.97	34.53	34.90	34.90	0.98%	42,647
Jan 28, 2026	34.60	34.88	34.47	34.56	34.56	-0.69%	43,456
Jan 27, 2026	34.50	34.88	34.40	34.80	34.80	0.23%	110,383
Jan 26, 2026	34.74	34.87	34.59	34.72	34.72	0.46%	57,063
Jan 23, 2026	34.04	34.56	34.04	34.56	34.56	0.32%	49,234
Jan 22, 2026	34.20	34.48	34.16	34.45	34.45	-0.72%	89,063
Jan 21, 2026	33.71	34.77	33.66	34.70	34.70	3.40%	60,822
Jan 20, 2026	34.08	34.08	33.43	33.56	33.56	-2.33%	73,736
Jan 16, 2026	34.49	34.51	34.16	34.36	34.36	-1.07%	34,343
Jan 15, 2026	34.76	34.93	34.53	34.73	34.73	-1.18%	32,027
Jan 14, 2026	35.00	35.34	34.84	35.15	35.15	2.32%	29,879
Jan 13, 2026	34.50	34.66	34.25	34.35	34.35	-2.19%	45,288
Jan 12, 2026	35.27	35.27	35.00	35.12	35.12	-1.57%	50,990
Jan 9, 2026	36.61	36.61	35.53	35.68	35.68	-0.92%	36,377
Jan 8, 2026	34.67	36.05	34.67	36.01	36.01	-0.30%	41,849
Jan 7, 2026	36.48	36.48	36.12	36.12	36.12	-0.39%	47,342
Jan 6, 2026	36.26	36.34	36.12	36.26	36.26	-0.61%	30,146
Jan 5, 2026	36.74	36.76	36.38	36.48	36.48	-2.82%	37,154
Jan 2, 2026	37.25	37.65	37.22	37.54	37.54	3.16%	52,700
Dec 31, 2025	36.68	36.68	36.25	36.39	36.39	-0.28%	30,910
Dec 30, 2025	36.61	36.85	36.46	36.49	36.49	-0.81%	41,235
Dec 29, 2025	36.53	36.79	36.46	36.79	36.79	0.99%	26,278
Dec 26, 2025	36.41	36.53	36.35	36.43	36.43	0.41%	12,745
Dec 24, 2025	36.00	36.52	36.00	36.28	36.28	-0.19%	11,616
Dec 23, 2025	36.28	36.46	36.08	36.35	36.35	-0.22%	44,794
Dec 22, 2025	36.59	36.59	36.18	36.43	36.43	0.19%	40,109
Dec 19, 2025	36.40	36.69	36.34	36.36	36.36	0.28%	35,005
Dec 18, 2025	36.14	36.37	36.13	36.26	36.26	-0.30%	25,428
Dec 17, 2025	36.33	36.60	36.19	36.37	36.37	-1.54%	35,351
Dec 16, 2025	36.99	37.01	36.64	36.94	36.94	-0.54%	32,082
Dec 15, 2025	37.46	37.49	37.05	37.14	37.14	-1.33%	44,138
Dec 12, 2025	37.64	37.76	37.55	37.64	37.64	0.48%	24,569
Dec 11, 2025	37.42	37.58	37.22	37.46	37.46	0.54%	34,174
Dec 10, 2025	37.57	37.57	36.94	37.26	37.26	-1.04%	57,667
Dec 9, 2025	37.45	37.77	37.45	37.65	37.65	0.24%	83,981
Dec 8, 2025	37.39	37.76	37.39	37.56	37.56	0.51%	76,232
Dec 5, 2025	37.04	37.59	37.04	37.37	37.37	3.81%	164,947
Dec 4, 2025	35.76	36.15	35.71	36.00	36.00	3.69%	38,732
Dec 3, 2025	34.45	34.76	34.45	34.72	34.72	-0.20%	26,453