Bayerische Motoren Werke Aktiengesellschaft (BIT:1BMW)
Italy · Delayed Price · Currency is EUR 86.76
+0.62 (0.72%)
At close: Jan 21, 2026
BIT:1BMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 86.86 | 87.10 | 86.42 | 86.76 | 86.76 | 0.72% | 369 |
| Jan 20, 2026 | 85.20 | 86.84 | 85.20 | 86.14 | 86.14 | 0.82% | 1,185 |
| Jan 19, 2026 | 87.50 | 87.50 | 83.38 | 85.44 | 85.44 | -3.78% | 6,440 |
| Jan 16, 2026 | 90.12 | 90.44 | 88.42 | 88.80 | 88.80 | -1.73% | 991 |
| Jan 15, 2026 | 91.44 | 91.44 | 89.66 | 90.36 | 90.36 | -0.40% | 492 |
| Jan 14, 2026 | 88.78 | 91.64 | 88.78 | 90.72 | 90.72 | 2.39% | 1,244 |
| Jan 13, 2026 | 92.40 | 92.40 | 88.46 | 88.60 | 88.60 | -1.86% | 1,355 |
| Jan 12, 2026 | 91.12 | 91.18 | 89.90 | 90.28 | 90.28 | -2.12% | 1,476 |
| Jan 9, 2026 | 93.40 | 94.38 | 92.40 | 92.24 | 92.24 | -0.37% | 434 |
| Jan 8, 2026 | 92.06 | 92.58 | 89.90 | 92.58 | 92.58 | -0.49% | 1,774 |
| Jan 7, 2026 | 92.82 | 93.76 | 92.02 | 93.04 | 93.04 | -0.30% | 1,876 |
| Jan 6, 2026 | 94.06 | 94.06 | 92.96 | 93.32 | 93.32 | -0.36% | 44 |
| Jan 5, 2026 | 96.08 | 97.20 | 93.50 | 93.66 | 93.66 | -2.66% | 669 |
| Jan 2, 2026 | 93.42 | 96.10 | 93.42 | 96.22 | 96.22 | 3.20% | 424 |
| Dec 30, 2025 | 92.72 | 93.42 | 92.72 | 93.24 | 93.24 | -0.21% | 30 |
| Dec 29, 2025 | 92.64 | 93.52 | 92.64 | 93.44 | 93.44 | 1.17% | 540 |
| Dec 23, 2025 | 92.48 | 92.78 | 92.48 | 92.36 | 92.36 | -0.69% | 1,072 |
| Dec 22, 2025 | 93.30 | 93.30 | 92.92 | 93.00 | 93.00 | -0.56% | 66 |
| Dec 19, 2025 | 93.32 | 93.88 | 93.04 | 93.52 | 93.52 | 0.45% | 386 |
| Dec 18, 2025 | 90.34 | 93.66 | 90.34 | 93.10 | 93.10 | -0.11% | 234 |
| Dec 17, 2025 | 93.60 | 93.68 | 92.80 | 93.20 | 93.20 | -1.02% | 406 |
| Dec 16, 2025 | 95.42 | 95.42 | 93.56 | 94.16 | 94.16 | -1.34% | 433 |
| Dec 15, 2025 | 96.28 | 96.82 | 95.26 | 95.44 | 95.44 | -0.81% | 378 |
| Dec 12, 2025 | 96.14 | 96.46 | 96.14 | 96.22 | 96.22 | 0.46% | 345 |
| Dec 11, 2025 | 95.58 | 95.90 | 94.34 | 95.78 | 95.78 | 0.38% | 786 |
| Dec 10, 2025 | 97.18 | 97.18 | 95.38 | 95.42 | 95.42 | -2.11% | 2,315 |
| Dec 9, 2025 | 96.98 | 97.46 | 96.50 | 97.48 | 97.48 | 0.37% | 2,384 |
| Dec 8, 2025 | 96.36 | 97.46 | 96.36 | 97.12 | 97.12 | 0.66% | 1,244 |
| Dec 5, 2025 | 93.00 | 97.00 | 93.00 | 96.48 | 96.48 | 3.88% | 8,390 |
| Dec 4, 2025 | 95.00 | 95.00 | 90.38 | 92.88 | 92.88 | 4.48% | 4,644 |
| Dec 3, 2025 | 89.24 | 90.36 | 87.94 | 88.90 | 88.90 | -0.74% | 1,502 |
| Dec 2, 2025 | 88.68 | 89.88 | 88.68 | 89.56 | 89.56 | 0.27% | 1,065 |
| Dec 1, 2025 | 87.52 | 89.34 | 87.48 | 89.32 | 89.32 | 1.18% | 3,593 |
| Nov 28, 2025 | 88.00 | 88.46 | 87.94 | 88.28 | 88.28 | 0.43% | 8 |
| Nov 27, 2025 | 87.76 | 88.00 | 87.70 | 87.90 | 87.90 | 0.62% | 312 |
| Nov 26, 2025 | 87.00 | 87.30 | 87.00 | 87.36 | 87.36 | -0.21% | 258 |
| Nov 25, 2025 | 86.22 | 87.70 | 85.78 | 87.54 | 87.54 | 0.64% | 945 |
| Nov 24, 2025 | 87.00 | 87.00 | 86.24 | 86.98 | 86.98 | 1.99% | 706 |
| Nov 21, 2025 | 84.98 | 85.48 | 84.98 | 85.28 | 85.28 | 0.92% | 359 |
| Nov 20, 2025 | 85.02 | 85.02 | 84.40 | 84.50 | 84.50 | -1.01% | 663 |
| Nov 19, 2025 | 84.50 | 85.74 | 84.44 | 85.36 | 85.36 | 0.90% | 364 |
| Nov 18, 2025 | 85.84 | 85.98 | 84.64 | 84.60 | 84.60 | -2.96% | 622 |
| Nov 17, 2025 | 88.66 | 88.74 | 87.16 | 87.18 | 87.18 | -1.47% | 1,096 |
| Nov 14, 2025 | 88.08 | 88.56 | 87.52 | 88.48 | 88.48 | -0.27% | 1,729 |
| Nov 13, 2025 | 89.24 | 89.30 | 88.34 | 88.72 | 88.72 | -0.20% | 491 |
| Nov 12, 2025 | 88.50 | 89.66 | 88.50 | 88.90 | 88.90 | 1.79% | 2,090 |
| Nov 11, 2025 | 86.06 | 87.38 | 86.06 | 87.34 | 87.34 | 0.44% | 459 |
| Nov 10, 2025 | 87.00 | 87.24 | 86.66 | 86.96 | 86.96 | 1.14% | 922 |
| Nov 7, 2025 | 84.60 | 86.20 | 84.60 | 85.98 | 85.98 | 1.90% | 2,858 |
| Nov 6, 2025 | 85.98 | 86.22 | 84.06 | 84.38 | 84.38 | -1.38% | 1,101 |