Bayerische Motoren Werke Aktiengesellschaft (NEO:BMW)
Canada
· Delayed Price · Currency is CAD 21.81
0.00 (0.00%)
Jun 25, 2025, 4:00 PM EDT
NEO:BMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | - | - | - |
| Jun 24, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | - | - | - |
| Jun 23, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | - | - | - |
| Jun 20, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | - | - | - |
| Jun 19, 2025 | 21.67 | 21.81 | 21.67 | 21.81 | - | -0.86% | 619 |
| Jun 18, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | - | - |
| Jun 17, 2025 | 22.18 | 22.18 | 22.00 | 22.00 | - | -1.17% | 201 |
| Jun 16, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | - | -5.32% | 204 |
| Jun 13, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | - | - | - |
| Jun 12, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | - | - | - |
| Jun 11, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | - | - | - |
| Jun 10, 2025 | 23.49 | 23.51 | 23.49 | 23.51 | - | 0.73% | 2,000 |
| Jun 9, 2025 | 23.33 | 23.34 | 23.33 | 23.34 | - | 0.95% | 660 |
| Jun 6, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | - | - | - |
| Jun 5, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | - | - | - |
| Jun 4, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | - | - | - |
| Jun 3, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | - | - | - |
| Jun 2, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | - | - | - |
| May 30, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | - | - | - |
| May 29, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | - | - | - |
| May 28, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | - | - | - |
| May 27, 2025 | 23.15 | 23.15 | 23.12 | 23.12 | - | -1.49% | 7,550 |
| May 26, 2025 | 23.20 | 23.47 | 23.05 | 23.47 | - | -0.47% | 9,500 |
| May 23, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | - | - | - |
| May 22, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | - | -1.30% | 511 |
| May 21, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | - | - | - |
| May 20, 2025 | 23.84 | 23.89 | 23.84 | 23.89 | - | -0.99% | 105 |
| May 16, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | - | - | - |
| May 15, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | - | - | - |
| May 14, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | - | - | - |
| May 13, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | - | - | - |
| May 12, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | - | - | - |
| May 9, 2025 | 24.00 | 24.13 | 24.00 | 24.13 | - | 6.16% | 202 |
| May 8, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | - | - | - |
| May 7, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | - | - | - |
| May 6, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | - | - | - |
| May 5, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | - | - | - |
| May 2, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | - | 1.56% | 100 |
| May 1, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | - | - | - |
| Apr 30, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | - | - | - |
| Apr 29, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | - | - | - |
| Apr 28, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | - | - | - |
| Apr 25, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | - | - | - |
| Apr 24, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | - | 0.77% | 100 |
| Apr 23, 2025 | 22.00 | 22.21 | 22.00 | 22.21 | - | 3.93% | 334 |
| Apr 22, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | - | - | - |
| Apr 21, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | - | - | - |
| Apr 17, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | - | - | - |
| Apr 16, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | - | - | - |
| Apr 15, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | - | 9.03% | 3,044 |