Bayerische Motoren Werke Aktiengesellschaft (NEO:BMW)
Canada
· Delayed Price · Currency is CAD 26.45
0.00 (0.00%)
Aug 13, 2025, 4:00 PM EDT
NEO:BMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | - | - | - |
| Aug 12, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | - | 0.84% | 106 |
| Aug 11, 2025 | 26.10 | 26.23 | 26.10 | 26.23 | - | -0.08% | 2,135 |
| Aug 8, 2025 | 26.22 | 26.25 | 26.22 | 26.25 | - | 0.46% | 1,756 |
| Aug 7, 2025 | 26.17 | 26.17 | 26.13 | 26.13 | - | 1.87% | 2,254 |
| Aug 6, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | - | - | - |
| Aug 5, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | - | - | - |
| Aug 1, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | - | - | - |
| Jul 31, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | - | - | - |
| Jul 30, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | - | 2.85% | 100 |
| Jul 29, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | - | - | - |
| Jul 28, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | - | - | - |
| Jul 25, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | - | - | - |
| Jul 24, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | - | - | - |
| Jul 23, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | - | - | - |
| Jul 22, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | - | - | - |
| Jul 21, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | - | - | - |
| Jul 18, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | - | - | - |
| Jul 17, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | - | - | - |
| Jul 16, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | - | - | - |
| Jul 15, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | - | - | - |
| Jul 14, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | - | - | - |
| Jul 11, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | - | - | - |
| Jul 10, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | - | - | - |
| Jul 9, 2025 | 24.79 | 24.94 | 24.79 | 24.94 | - | 5.59% | 307 |
| Jul 8, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | - | - | - |
| Jul 7, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | - | -0.17% | 200 |
| Jul 4, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | - | - | - |
| Jul 3, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | - | - | - |
| Jul 2, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | - | 8.48% | 175 |
| Jun 30, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | - | - | - |
| Jun 27, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | - | - | - |
| Jun 26, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | - | - | - |
| 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 | - | - | - |