Bayerische Motoren Werke Aktiengesellschaft (BIT:1BMW)
Italy · Delayed Price · Currency is EUR 86.46
-1.12 (-1.28%)
At close: Aug 11, 2025, 5:30 PM CET
Hibbett Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 86.54 | 87.60 | 86.54 | 87.60 | - | 1.32% | 116 |
| Aug 11, 2025 | 87.52 | 87.52 | 86.46 | 86.46 | - | -1.28% | 152 |
| Aug 8, 2025 | 86.56 | 87.82 | 86.56 | 87.58 | - | 1.58% | 540 |
| Aug 7, 2025 | 84.80 | 86.68 | 84.80 | 86.22 | - | 1.63% | 586 |
| Aug 6, 2025 | 84.40 | 85.26 | 84.40 | 84.84 | - | 1.29% | 1,638 |
| Aug 5, 2025 | 82.44 | 83.80 | 82.44 | 83.76 | - | 1.65% | 150 |
| Aug 4, 2025 | 81.96 | 82.56 | 81.90 | 82.40 | - | 0.39% | 793 |
| Aug 1, 2025 | 83.26 | 83.26 | 81.88 | 82.08 | - | -1.96% | 2,047 |
| Jul 31, 2025 | 84.00 | 84.40 | 83.52 | 83.72 | - | -0.83% | 760 |
| Jul 30, 2025 | 86.16 | 86.60 | 84.42 | 84.42 | - | -2.25% | 372 |
| Jul 29, 2025 | 86.00 | 87.32 | 86.00 | 86.36 | - | 0.61% | 3,392 |
| Jul 28, 2025 | 90.40 | 90.40 | 85.36 | 85.84 | - | -3.33% | 2,703 |
| Jul 25, 2025 | 87.78 | 88.80 | 87.76 | 88.80 | - | 2.37% | 1,830 |
| Jul 24, 2025 | 87.78 | 88.22 | 86.50 | 86.74 | - | 0.18% | 1,007 |
| Jul 23, 2025 | 86.98 | 87.50 | 86.44 | 86.58 | - | 4.06% | 3,498 |
| Jul 22, 2025 | 83.80 | 83.80 | 83.20 | 83.20 | - | -1.33% | 38 |
| Jul 21, 2025 | 83.00 | 84.32 | 82.90 | 84.32 | - | 0.98% | 736 |
| Jul 18, 2025 | 83.72 | 84.30 | 83.30 | 83.50 | - | -0.83% | 375 |
| Jul 17, 2025 | 85.48 | 85.96 | 83.56 | 84.20 | - | -0.21% | 1,173 |
| Jul 16, 2025 | 84.28 | 84.70 | 84.06 | 84.38 | - | -0.82% | 715 |
| Jul 15, 2025 | 84.00 | 85.18 | 84.00 | 85.08 | - | 1.99% | 1,508 |
| Jul 14, 2025 | 84.28 | 84.32 | 83.14 | 83.42 | - | -2.36% | 1,251 |
| Jul 11, 2025 | 85.00 | 85.60 | 84.70 | 85.44 | - | 0.23% | 2,885 |
| Jul 10, 2025 | 82.06 | 85.64 | 81.62 | 85.24 | - | 3.93% | 4,611 |
| Jul 9, 2025 | 80.16 | 82.54 | 80.16 | 82.02 | - | 2.91% | 4,324 |
| Jul 8, 2025 | 77.70 | 80.00 | 77.70 | 79.70 | - | 2.15% | 412 |
| Jul 7, 2025 | 77.66 | 78.30 | 77.66 | 78.02 | - | 0.28% | 1,743 |
| Jul 4, 2025 | 77.72 | 78.40 | 77.00 | 77.80 | - | -0.59% | 605 |
| Jul 3, 2025 | 79.80 | 79.80 | 78.06 | 78.26 | - | 2.57% | 671 |
| Jul 2, 2025 | 76.04 | 78.94 | 76.04 | 76.30 | - | 1.33% | 3,084 |
| Jul 1, 2025 | 75.28 | 75.34 | 74.08 | 75.30 | - | -0.45% | 495 |
| Jun 30, 2025 | 76.66 | 76.70 | 75.18 | 75.64 | - | -1.23% | 574 |
| Jun 27, 2025 | 74.68 | 77.00 | 74.40 | 76.58 | - | 4.67% | 928 |
| Jun 26, 2025 | 72.68 | 73.38 | 72.68 | 73.16 | - | 0.27% | 786 |
| Jun 25, 2025 | 73.10 | 73.44 | 72.66 | 72.96 | - | -0.11% | 1,052 |
| Jun 24, 2025 | 73.74 | 73.80 | 73.04 | 73.04 | - | 1.19% | 324 |
| Jun 23, 2025 | 72.00 | 72.18 | 71.34 | 72.18 | - | 0.42% | 156 |
| Jun 20, 2025 | 72.00 | 72.54 | 71.88 | 71.88 | - | 0.50% | 410 |
| Jun 19, 2025 | 72.04 | 72.76 | 71.52 | 71.52 | - | -1.38% | 403 |
| Jun 18, 2025 | 73.00 | 73.00 | 72.02 | 72.52 | - | -0.90% | 585 |
| Jun 17, 2025 | 73.98 | 73.98 | 73.18 | 73.18 | - | -1.05% | 596 |
| Jun 16, 2025 | 74.92 | 75.00 | 73.96 | 73.96 | - | -1.44% | 1,563 |
| Jun 13, 2025 | 75.60 | 75.60 | 74.88 | 75.04 | - | -2.65% | 2,658 |
| Jun 12, 2025 | 77.10 | 77.24 | 75.60 | 77.08 | - | -0.39% | 877 |
| Jun 11, 2025 | 77.86 | 78.12 | 77.14 | 77.38 | - | -0.72% | 1,863 |
| Jun 10, 2025 | 78.00 | 78.60 | 77.20 | 77.94 | - | 1.25% | 1,085 |
| Jun 9, 2025 | 76.72 | 77.12 | 76.48 | 76.98 | - | 0.05% | 394 |
| Jun 6, 2025 | 76.92 | 77.24 | 76.88 | 76.94 | - | 0.10% | 581 |
| Jun 5, 2025 | 77.22 | 77.22 | 76.46 | 76.86 | - | -0.47% | 557 |
| Jun 4, 2025 | 77.72 | 77.78 | 76.82 | 77.22 | - | -0.13% | 294 |