Bayerische Motoren Werke Aktiengesellschaft (BIT:1BMW)
Italy · Delayed Price · Currency is EUR 85.36
+0.40 (0.47%)
At close: Sep 26, 2025
BIT:1BMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 86.00 | 86.00 | 85.10 | 85.36 | 85.36 | 0.47% | 2,190 |
| Sep 25, 2025 | 85.80 | 85.80 | 84.86 | 84.96 | 84.96 | 0.14% | 1,455 |
| Sep 24, 2025 | 82.68 | 83.48 | 82.68 | 84.84 | 84.84 | 1.27% | 100 |
| Sep 23, 2025 | 82.88 | 84.14 | 82.88 | 83.78 | 83.78 | 1.87% | 1,018 |
| Sep 22, 2025 | 83.10 | 83.10 | 80.82 | 82.24 | 82.24 | -1.03% | 2,339 |
| Sep 19, 2025 | 84.12 | 84.14 | 82.90 | 83.10 | 83.10 | -0.34% | 678 |
| Sep 18, 2025 | 83.38 | 83.60 | 83.16 | 83.38 | 83.38 | 0.68% | 1,157 |
| Sep 17, 2025 | 83.26 | 83.42 | 82.50 | 82.82 | 82.82 | -0.05% | 541 |
| Sep 16, 2025 | 83.66 | 84.30 | 82.84 | 82.86 | 82.86 | -0.96% | 710 |
| Sep 15, 2025 | 84.14 | 84.22 | 83.40 | 83.66 | 83.66 | -0.17% | 990 |
| Sep 12, 2025 | 83.80 | 83.86 | 82.60 | 83.80 | 83.80 | -0.73% | 2,420 |
| Sep 11, 2025 | 84.12 | 84.20 | 83.50 | 84.42 | 84.42 | 0.62% | 1,077 |
| Sep 10, 2025 | 84.08 | 84.62 | 83.56 | 83.90 | 83.90 | -0.57% | 802 |
| Sep 9, 2025 | 86.72 | 87.00 | 83.26 | 84.38 | 84.38 | -4.18% | 1,944 |
| Sep 8, 2025 | 89.00 | 89.00 | 87.40 | 88.06 | 88.06 | -0.34% | 1,577 |
| Sep 5, 2025 | 89.06 | 89.08 | 88.84 | 88.36 | 88.36 | -0.29% | 70 |
| Sep 4, 2025 | 88.84 | 88.84 | 88.28 | 88.62 | 88.62 | 0.09% | 213 |
| Sep 3, 2025 | 89.34 | 89.34 | 88.62 | 88.54 | 88.54 | -0.07% | 190 |
| Sep 2, 2025 | 89.16 | 89.20 | 88.70 | 88.60 | 88.60 | -1.90% | 280 |
| Sep 1, 2025 | 89.70 | 90.48 | 89.70 | 90.32 | 90.32 | 0.87% | 100 |
| Aug 29, 2025 | 89.86 | 90.18 | 89.50 | 89.54 | 89.54 | -0.69% | 325 |
| Aug 28, 2025 | 89.58 | 90.86 | 89.58 | 90.16 | 90.16 | 0.76% | 482 |
| Aug 27, 2025 | 90.90 | 90.90 | 89.48 | 89.48 | 89.48 | -1.15% | 787 |
| Aug 26, 2025 | 90.94 | 91.00 | 90.60 | 90.52 | 90.52 | -0.48% | 548 |
| Aug 25, 2025 | 91.00 | 91.40 | 90.98 | 90.96 | 90.96 | -0.63% | 315 |
| Aug 22, 2025 | 91.26 | 91.56 | 90.70 | 91.54 | 91.54 | 1.35% | 742 |
| Aug 21, 2025 | 90.74 | 90.74 | 90.02 | 90.32 | 90.32 | -0.51% | 445 |
| Aug 20, 2025 | 90.86 | 91.04 | 90.30 | 90.78 | 90.78 | -0.83% | 625 |
| Aug 19, 2025 | 90.10 | 91.50 | 90.10 | 91.54 | 91.54 | 2.58% | 1,395 |
| Aug 18, 2025 | 90.00 | 90.00 | 88.82 | 89.24 | 89.24 | 0.54% | 252 |
| Aug 14, 2025 | 88.72 | 88.90 | 88.34 | 88.76 | 88.76 | 0.14% | 1,109 |
| Aug 13, 2025 | 87.90 | 88.50 | 87.76 | 88.64 | 88.64 | 1.19% | 407 |
| Aug 12, 2025 | 86.54 | 87.40 | 86.54 | 87.60 | 87.60 | 1.32% | 116 |
| Aug 11, 2025 | 87.52 | 87.52 | 86.82 | 86.46 | 86.46 | -1.28% | 152 |
| Aug 8, 2025 | 86.56 | 87.82 | 86.56 | 87.58 | 87.58 | 1.58% | 540 |
| Aug 7, 2025 | 84.80 | 86.68 | 84.80 | 86.22 | 86.22 | 1.63% | 586 |
| Aug 6, 2025 | 84.40 | 85.26 | 84.40 | 84.84 | 84.84 | 1.29% | 1,638 |
| Aug 5, 2025 | 82.44 | 83.80 | 82.44 | 83.76 | 83.76 | 1.65% | 150 |
| Aug 4, 2025 | 81.96 | 82.56 | 81.90 | 82.40 | 82.40 | 0.39% | 793 |
| Aug 1, 2025 | 83.26 | 83.26 | 81.88 | 82.08 | 82.08 | -1.96% | 2,047 |
| Jul 31, 2025 | 84.00 | 84.40 | 83.52 | 83.72 | 83.72 | -0.83% | 760 |
| Jul 30, 2025 | 86.16 | 86.60 | 84.78 | 84.42 | 84.42 | -2.25% | 372 |
| Jul 29, 2025 | 86.00 | 87.32 | 86.00 | 86.36 | 86.36 | 0.61% | 3,392 |
| Jul 28, 2025 | 90.40 | 90.40 | 85.36 | 85.84 | 85.84 | -3.33% | 2,703 |
| Jul 25, 2025 | 87.78 | 88.66 | 87.76 | 88.80 | 88.80 | 2.37% | 1,830 |
| Jul 24, 2025 | 87.78 | 88.22 | 86.50 | 86.74 | 86.74 | 0.18% | 1,007 |
| Jul 23, 2025 | 86.98 | 87.50 | 86.44 | 86.58 | 86.58 | 4.06% | 3,498 |
| Jul 22, 2025 | 83.80 | 83.80 | 83.24 | 83.20 | 83.20 | -1.33% | 38 |
| Jul 21, 2025 | 83.00 | 84.30 | 82.90 | 84.32 | 84.32 | 0.98% | 736 |
| Jul 18, 2025 | 83.72 | 84.30 | 83.30 | 83.50 | 83.50 | -0.83% | 375 |