Register to chat with like-minded investors on our interactive forums.
BMW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 101.80 | -0.20 | -0.20% | 102.50 | 102.75 | 100.90 | 57,318 |
| May 09 2024 | 102.00 | 1.00 | 0.99% | 101.10 | 102.00 | 100.10 | 31,092 |
| May 08 2024 | 101.00 | -3.85 | -3.67% | 104.40 | 104.40 | 98.52 | 217,103 |
| May 07 2024 | 104.85 | 1.30 | 1.26% | 103.45 | 105.35 | 102.70 | 63,066 |
| May 06 2024 | 103.55 | 0.70 | 0.68% | 103.05 | 103.80 | 102.60 | 50,884 |
| May 03 2024 | 102.85 | 0.15 | 0.15% | 102.35 | 103.25 | 101.95 | 37,586 |
| May 02 2024 | 102.70 | 0.00 | 0.00% | 103.10 | 103.45 | 101.10 | 45,385 |
| Apr 30 2024 | 102.70 | -4.30 | -4.02% | 106.60 | 107.25 | 101.85 | 58,043 |
| Apr 29 2024 | 107.00 | 0.85 | 0.80% | 107.10 | 107.90 | 106.60 | 21,031 |
| Apr 26 2024 | 106.15 | 1.00 | 0.95% | 105.65 | 107.15 | 105.30 | 13,913 |
| Apr 25 2024 | 105.15 | -1.55 | -1.45% | 106.35 | 106.95 | 104.35 | 34,525 |
| Apr 24 2024 | 106.70 | 0.30 | 0.28% | 106.95 | 107.55 | 105.75 | 20,630 |
| Apr 23 2024 | 106.40 | 0.40 | 0.38% | 106.30 | 106.85 | 105.10 | 19,768 |
| Apr 22 2024 | 106.00 | 0.35 | 0.33% | 106.45 | 107.25 | 105.45 | 21,094 |
| Apr 19 2024 | 105.65 | -1.00 | -0.94% | 105.50 | 106.50 | 104.70 | 27,908 |
| Apr 18 2024 | 106.65 | 1.00 | 0.95% | 106.40 | 107.45 | 105.95 | 16,439 |
| Apr 17 2024 | 105.65 | -0.95 | -0.89% | 106.60 | 107.30 | 105.60 | 33,225 |
| Apr 16 2024 | 106.60 | -2.15 | -1.98% | 108.50 | 108.50 | 105.55 | 52,819 |
| Apr 15 2024 | 108.75 | -0.20 | -0.18% | 109.65 | 111.70 | 108.60 | 36,382 |
| Apr 12 2024 | 108.95 | -3.35 | -2.98% | 112.55 | 113.45 | 108.70 | 45,553 |
| Apr 11 2024 | 112.30 | 0.75 | 0.67% | 111.55 | 112.40 | 110.70 | 38,778 |
| Apr 10 2024 | 111.55 | -2.55 | -2.23% | 114.05 | 115.20 | 111.15 | 49,864 |
| Apr 09 2024 | 114.10 | -0.70 | -0.61% | 114.40 | 114.95 | 113.50 | 17,173 |
| Apr 08 2024 | 114.80 | 1.95 | 1.73% | 112.85 | 114.85 | 112.60 | 40,196 |
| Apr 05 2024 | 112.85 | -0.10 | -0.09% | 113.00 | 113.50 | 111.90 | 28,226 |
| Apr 04 2024 | 112.95 | 1.60 | 1.44% | 111.35 | 115.15 | 111.25 | 98,541 |
| Apr 03 2024 | 111.35 | 4.35 | 4.07% | 106.55 | 111.90 | 106.55 | 102,366 |
| Apr 02 2024 | 107.00 | 0.28 | 0.26% | 106.70 | 107.80 | 105.80 | 29,686 |
| Mar 28 2024 | 106.72 | 0.54 | 0.51% | 106.60 | 107.18 | 106.12 | 23,284 |
| Mar 27 2024 | 106.18 | -0.22 | -0.21% | 105.02 | 106.50 | 104.68 | 60,262 |
| Mar 26 2024 | 106.40 | 0.14 | 0.13% | 106.24 | 106.70 | 105.56 | 25,283 |
| Mar 25 2024 | 106.26 | 2.32 | 2.23% | 104.22 | 106.36 | 104.02 | 46,087 |
| Mar 22 2024 | 103.94 | -0.88 | -0.84% | 104.90 | 105.06 | 102.86 | 63,034 |
| Mar 21 2024 | 104.82 | -2.38 | -2.22% | 107.30 | 107.48 | 104.40 | 78,364 |
| Mar 20 2024 | 107.20 | 0.12 | 0.11% | 107.00 | 107.48 | 105.72 | 32,253 |
| Mar 19 2024 | 107.08 | 1.26 | 1.19% | 105.98 | 107.46 | 105.60 | 18,193 |
| Mar 18 2024 | 105.82 | -0.16 | -0.15% | 106.36 | 107.24 | 104.92 | 32,595 |
| Mar 15 2024 | 105.98 | 0.28 | 0.26% | 105.02 | 107.32 | 104.82 | 36,303 |
| Mar 14 2024 | 105.70 | -2.74 | -2.53% | 108.76 | 110.00 | 104.92 | 83,780 |
| Mar 13 2024 | 108.44 | -1.30 | -1.18% | 109.40 | 110.36 | 108.12 | 29,325 |
| Mar 12 2024 | 109.74 | 2.66 | 2.48% | 107.10 | 110.20 | 106.74 | 38,391 |
| Mar 11 2024 | 107.08 | 0.00 | 0.00% | 106.32 | 107.94 | 106.16 | 23,446 |
| Mar 08 2024 | 107.08 | -0.32 | -0.30% | 107.18 | 107.86 | 106.50 | 23,835 |
| Mar 07 2024 | 107.40 | -0.10 | -0.09% | 107.28 | 107.62 | 106.08 | 42,592 |
| Mar 06 2024 | 107.50 | -1.76 | -1.61% | 108.94 | 109.42 | 107.38 | 31,975 |
| Mar 05 2024 | 109.26 | -0.64 | -0.58% | 109.24 | 109.94 | 107.88 | 28,365 |
| Mar 04 2024 | 109.90 | 0.16 | 0.15% | 109.58 | 109.98 | 109.00 | 37,799 |
| Mar 01 2024 | 109.74 | 0.48 | 0.44% | 109.60 | 110.94 | 107.64 | 46,292 |
| Feb 29 2024 | 109.26 | 0.30 | 0.28% | 108.90 | 110.32 | 108.72 | 46,086 |
| Feb 28 2024 | 108.96 | 0.80 | 0.74% | 108.08 | 109.34 | 107.74 | 34,032 |
| Feb 27 2024 | 108.16 | 0.58 | 0.54% | 107.50 | 108.82 | 107.12 | 33,577 |
| Feb 26 2024 | 107.58 | 0.82 | 0.77% | 106.16 | 107.70 | 105.50 | 34,422 |
| Feb 23 2024 | 106.76 | 1.92 | 1.83% | 105.00 | 107.36 | 104.86 | 47,311 |
| Feb 22 2024 | 104.84 | 0.34 | 0.33% | 104.58 | 107.00 | 104.54 | 83,187 |
| Feb 21 2024 | 104.50 | 2.52 | 2.47% | 102.00 | 104.50 | 101.94 | 29,919 |
| Feb 20 2024 | 101.98 | -1.36 | -1.32% | 102.76 | 103.00 | 101.44 | 21,279 |
| Feb 19 2024 | 103.34 | -0.30 | -0.29% | 103.54 | 104.44 | 102.52 | 27,582 |
| Feb 16 2024 | 103.64 | 0.64 | 0.62% | 102.92 | 104.40 | 102.92 | 40,187 |
| Feb 15 2024 | 103.00 | 1.74 | 1.72% | 101.32 | 103.00 | 101.32 | 26,958 |
| Feb 14 2024 | 101.26 | 1.06 | 1.06% | 100.42 | 101.56 | 100.42 | 19,431 |
| Feb 13 2024 | 100.20 | -1.70 | -1.67% | 101.68 | 102.56 | 100.02 | 30,783 |
