Bayerische Motoren Werke Aktiengesellschaft (TSX:BMW)
Canada
· Delayed Price · Currency is CAD 26.78
-0.44 (-1.62%)
At close: Dec 3, 2025
TSX:BMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 26.79 | 26.79 | 26.78 | 26.78 | 26.78 | -1.62% | 6,010 |
| Dec 2, 2025 | 27.17 | 27.22 | 27.17 | 27.22 | 27.22 | 6.12% | 8,001 |
| Nov 21, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -2.47% | 6,605 |
| Nov 19, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 2.69% | 100 |
| Nov 18, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -2.03% | 4,001 |
| Nov 17, 2025 | 26.17 | 26.18 | 26.14 | 26.14 | 26.14 | -0.27% | 4,003 |
| Nov 10, 2025 | 26.05 | 26.21 | 26.05 | 26.21 | 26.21 | 0.81% | 400 |
| Nov 7, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.54% | 145 |
| Nov 5, 2025 | 25.61 | 25.86 | 25.61 | 25.86 | 25.86 | 5.55% | 850 |
| Nov 3, 2025 | 24.59 | 24.59 | 24.50 | 24.50 | 24.50 | 0.62% | 1,600 |
| Oct 31, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -1.14% | 200 |
| Oct 27, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.57% | 100 |
| Oct 21, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.25% | 100 |
| Oct 20, 2025 | 24.33 | 24.43 | 24.33 | 24.43 | 24.43 | 3.56% | 2,210 |
| Oct 15, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.13% | 525 |
| Oct 10, 2025 | 24.10 | 24.10 | 23.56 | 23.56 | 23.56 | -2.40% | 900 |
| Oct 9, 2025 | 24.52 | 24.52 | 24.14 | 24.14 | 24.14 | -0.17% | 2,655 |
| Oct 8, 2025 | 24.44 | 24.76 | 24.18 | 24.18 | 24.18 | -9.54% | 2,021 |
| Oct 6, 2025 | 26.71 | 26.73 | 26.70 | 26.73 | 26.73 | 3.93% | 1,874 |
| Sep 26, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.74% | 105 |
| Sep 25, 2025 | 25.77 | 25.77 | 25.53 | 25.53 | 25.53 | 3.65% | 407 |
| Sep 22, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -1.44% | 327 |
| Sep 19, 2025 | 24.95 | 24.99 | 24.95 | 24.99 | 24.99 | -1.46% | 490 |
| Sep 18, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -5.41% | 484 |
| Sep 5, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -0.89% | 410 |
| Aug 29, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.88% | 100 |
| Aug 28, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 0.18% | 370 |
| Aug 20, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 2.99% | 1,169 |
| Aug 12, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.84% | 106 |
| Aug 11, 2025 | 26.10 | 26.23 | 26.10 | 26.23 | 26.23 | -0.08% | 2,135 |
| Aug 8, 2025 | 26.22 | 26.25 | 26.22 | 26.25 | 26.25 | 0.46% | 1,756 |
| Aug 7, 2025 | 26.17 | 26.17 | 26.13 | 26.13 | 26.13 | 1.87% | 2,254 |
| Jul 30, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 2.85% | 100 |
| Jul 9, 2025 | 24.79 | 24.94 | 24.79 | 24.94 | 24.94 | 5.59% | 307 |
| Jul 7, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.17% | 200 |
| Jul 2, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 8.48% | 175 |
| Jun 19, 2025 | 21.67 | 21.81 | 21.67 | 21.81 | 21.81 | -0.86% | 619 |
| Jun 17, 2025 | 22.18 | 22.18 | 22.00 | 22.00 | 22.00 | -1.17% | 201 |
| Jun 16, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -5.32% | 204 |
| Jun 10, 2025 | 23.49 | 23.51 | 23.49 | 23.51 | 23.51 | 0.73% | 2,000 |