Bayerische Motoren Werke Aktiengesellschaft (BIT:1BMW)
Italy · Delayed Price · Currency is EUR 88.54
-0.06 (-0.07%)
At close: Sep 3, 2025
BIT:1BMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 88.84 | 88.84 | 88.28 | 88.62 | - | 0.09% | 213 |
| Sep 3, 2025 | 89.34 | 89.34 | 88.54 | 88.54 | - | -0.07% | 190 |
| Sep 2, 2025 | 89.16 | 89.20 | 88.60 | 88.60 | - | -1.90% | 280 |
| Sep 1, 2025 | 89.70 | 90.48 | 89.70 | 90.32 | - | 0.87% | 100 |
| Aug 29, 2025 | 89.86 | 90.18 | 89.50 | 89.54 | - | -0.69% | 325 |
| Aug 28, 2025 | 89.58 | 90.86 | 89.58 | 90.16 | - | 0.76% | 482 |
| Aug 27, 2025 | 90.90 | 90.90 | 89.48 | 89.48 | - | -1.15% | 787 |
| Aug 26, 2025 | 90.94 | 91.00 | 90.52 | 90.52 | - | -0.48% | 548 |
| Aug 25, 2025 | 91.00 | 91.40 | 90.96 | 90.96 | - | -0.63% | 315 |
| Aug 22, 2025 | 91.26 | 91.56 | 90.70 | 91.54 | - | 1.35% | 742 |
| Aug 21, 2025 | 90.74 | 90.74 | 90.02 | 90.32 | - | -0.51% | 445 |
| Aug 20, 2025 | 90.86 | 91.04 | 90.30 | 90.78 | - | -0.83% | 625 |
| Aug 19, 2025 | 90.10 | 91.54 | 90.10 | 91.54 | - | 2.58% | 1,395 |
| Aug 18, 2025 | 90.00 | 90.00 | 88.82 | 89.24 | - | 0.54% | 252 |
| Aug 14, 2025 | 88.72 | 88.90 | 88.34 | 88.76 | - | 0.14% | 1,109 |
| Aug 13, 2025 | 87.90 | 88.64 | 87.76 | 88.64 | - | 1.19% | 407 |
| 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 |