BIT:1BMW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	89.20	89.20	88.46	88.46	-	-0.54%	-
Feb 10, 2026	89.00	89.30	88.54	88.94	88.94	0.82%	457
Feb 9, 2026	88.32	88.46	88.22	88.22	88.22	-0.27%	501
Feb 6, 2026	87.62	88.40	87.06	88.46	88.46	-0.32%	238
Feb 5, 2026	89.08	89.24	87.16	88.74	88.74	-2.44%	5,769
Feb 4, 2026	89.28	91.20	89.28	90.96	90.96	3.84%	5,662
Feb 3, 2026	88.20	89.48	87.82	87.60	87.60	-0.54%	435
Feb 2, 2026	87.60	88.26	87.36	88.08	88.08	1.10%	75
Jan 30, 2026	87.00	87.34	86.96	87.12	87.12	-0.02%	153
Jan 29, 2026	88.08	88.30	87.04	87.14	87.14	-0.11%	389
Jan 28, 2026	86.66	86.94	85.64	87.24	87.24	0.30%	1,073
Jan 27, 2026	87.50	87.50	86.80	86.98	86.98	-0.78%	81
Jan 26, 2026	87.26	88.24	87.26	87.66	87.66	0.32%	413
Jan 23, 2026	87.68	88.30	87.28	87.38	87.38	-0.66%	572
Jan 22, 2026	90.18	90.18	87.32	87.96	87.96	1.38%	838
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