BMWKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	34.75	34.79	34.46	34.79	34.79	0.84%	52,346
Dec 1, 2025	34.28	34.67	34.28	34.50	34.50	1.14%	68,808
Nov 28, 2025	33.88	34.25	33.88	34.11	34.11	0.80%	24,191
Nov 26, 2025	33.55	33.84	33.41	33.84	33.84	-0.03%	66,724
Nov 25, 2025	33.69	33.91	33.57	33.85	33.85	1.11%	49,469
Nov 24, 2025	33.02	33.50	33.02	33.48	33.48	1.92%	63,548
Nov 21, 2025	32.77	32.93	32.49	32.85	32.85	2.52%	60,460
Nov 20, 2025	32.43	32.56	31.94	32.04	32.04	-2.28%	30,971
Nov 19, 2025	32.90	33.05	32.72	32.79	32.79	-	42,702
Nov 18, 2025	32.63	32.88	32.59	32.79	32.79	-2.24%	48,165
Nov 17, 2025	34.04	34.04	33.23	33.54	33.54	-1.93%	30,820
Nov 14, 2025	33.93	34.44	33.93	34.20	34.20	-0.58%	24,971
Nov 13, 2025	34.40	34.45	34.18	34.40	34.40	0.13%	31,338
Nov 12, 2025	34.39	34.52	34.23	34.36	34.36	1.64%	25,327
Nov 11, 2025	33.68	33.87	33.64	33.80	33.80	0.51%	35,912
Nov 10, 2025	33.32	33.63	33.26	33.63	33.63	0.99%	45,164
Nov 7, 2025	33.00	33.40	32.97	33.30	33.30	2.62%	32,626
Nov 6, 2025	32.62	32.65	32.28	32.45	32.45	-1.07%	52,704
Nov 5, 2025	32.25	32.83	32.07	32.80	32.80	7.01%	56,209
Nov 4, 2025	30.78	30.84	30.57	30.65	30.65	-2.01%	47,433
Nov 3, 2025	31.16	31.38	31.05	31.28	31.28	1.03%	39,542
Oct 31, 2025	31.07	31.21	30.86	30.96	30.96	-0.80%	53,871
Oct 30, 2025	31.24	31.49	31.14	31.21	31.21	-2.25%	38,574
Oct 29, 2025	31.84	31.96	31.51	31.93	31.93	1.49%	22,902
Oct 28, 2025	31.69	31.80	31.46	31.46	31.46	-0.29%	39,096
Oct 27, 2025	31.50	31.77	31.49	31.55	31.55	0.64%	58,904
Oct 24, 2025	31.35	31.60	31.22	31.35	31.35	0.61%	68,370
Oct 23, 2025	31.14	31.25	30.96	31.16	31.16	0.42%	38,237
Oct 22, 2025	30.94	31.19	30.79	31.03	31.03	-1.37%	33,501
Oct 21, 2025	31.36	31.57	31.14	31.46	31.46	-	36,908
Oct 20, 2025	31.53	31.59	31.36	31.46	31.46	0.31%	42,849
Oct 17, 2025	31.08	31.38	30.99	31.36	31.36	2.26%	43,625
Oct 16, 2025	30.65	31.02	30.55	30.67	30.67	0.26%	67,620
Oct 15, 2025	30.26	30.59	30.26	30.59	30.59	0.39%	42,113
Oct 14, 2025	30.40	30.52	30.28	30.47	30.47	-0.03%	73,453
Oct 13, 2025	30.60	30.62	30.45	30.48	30.48	0.93%	84,786
Oct 10, 2025	30.81	30.85	30.20	30.20	30.20	-2.16%	42,569
Oct 9, 2025	31.22	31.36	30.81	30.87	30.87	-0.59%	65,452
Oct 8, 2025	31.59	31.63	30.94	31.05	31.05	-5.62%	254,831
Oct 7, 2025	34.38	34.38	32.79	32.90	32.90	-5.66%	137,733
Oct 6, 2025	34.45	34.88	34.35	34.87	34.87	2.63%	24,356
Oct 3, 2025	33.79	33.98	33.73	33.98	33.98	-0.18%	21,587
Oct 2, 2025	33.93	34.10	33.76	34.04	34.04	0.98%	24,852
Oct 1, 2025	33.59	33.74	33.52	33.71	33.71	0.96%	23,844
Sep 30, 2025	33.35	33.54	33.31	33.39	33.39	-0.21%	32,071
Sep 29, 2025	33.65	33.65	33.30	33.46	33.46	0.18%	49,872
Sep 26, 2025	33.28	33.52	33.18	33.40	33.40	1.06%	31,989