BIT:1BMW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	77.66	77.66	77.52	77.52	-	-0.59%	-
Mar 26, 2026	78.42	78.42	78.00	77.98	77.98	-1.07%	123
Mar 25, 2026	78.70	79.20	78.44	78.82	78.82	1.13%	1,061
Mar 24, 2026	78.66	78.66	77.00	77.94	77.94	0.72%	344
Mar 23, 2026	74.42	78.60	74.00	77.38	77.38	2.19%	2,511
Mar 20, 2026	77.04	77.34	75.50	75.72	75.72	-1.71%	715
Mar 19, 2026	78.02	78.02	76.42	77.04	77.04	-2.63%	1,987
Mar 18, 2026	79.70	79.86	78.90	79.12	79.12	-0.25%	1,629
Mar 17, 2026	79.04	79.98	79.04	79.32	79.32	0.35%	130
Mar 16, 2026	81.08	81.08	79.26	79.04	79.04	-2.76%	705
Mar 13, 2026	80.06	81.70	80.06	81.28	81.28	-0.66%	575
Mar 12, 2026	79.84	81.78	78.10	81.82	81.82	1.64%	2,123
Mar 11, 2026	80.20	81.50	80.20	80.50	80.50	-0.05%	1,208
Mar 10, 2026	80.94	81.42	80.16	80.54	80.54	2.78%	383
Mar 9, 2026	79.08	79.08	77.96	78.36	78.36	-1.56%	916
Mar 6, 2026	81.38	81.38	79.20	79.60	79.60	-2.09%	1,550
Mar 5, 2026	82.24	83.46	81.52	81.30	81.30	-1.91%	2,000
Mar 4, 2026	82.68	83.44	82.22	82.88	82.88	1.02%	1,514
Mar 3, 2026	85.18	85.18	82.06	82.04	82.04	-3.55%	1,067
Mar 2, 2026	85.96	86.94	85.10	85.06	85.06	-4.85%	1,771
Feb 27, 2026	89.08	89.94	88.38	89.40	89.40	0.54%	270
Feb 26, 2026	88.92	88.92	88.78	88.92	88.92	0.57%	138
Feb 25, 2026	88.82	88.94	88.00	88.42	88.42	-0.18%	943
Feb 24, 2026	88.40	88.64	88.28	88.58	88.58	0.93%	167
Feb 23, 2026	89.78	89.78	87.98	87.76	87.76	-3.07%	721
Feb 20, 2026	89.46	91.90	89.46	90.54	90.54	0.53%	984
Feb 19, 2026	90.38	90.38	89.54	90.06	90.06	-1.53%	215
Feb 18, 2026	90.70	91.20	90.32	91.46	91.46	0.97%	642
Feb 17, 2026	89.46	90.82	89.46	90.58	90.58	1.21%	358
Feb 16, 2026	88.98	89.94	88.98	89.50	89.50	0.63%	172
Feb 13, 2026	87.56	88.80	87.56	88.94	88.94	1.30%	188
Feb 12, 2026	87.92	88.52	87.84	87.80	87.80	-1.86%	818
Feb 11, 2026	89.20	89.76	88.30	89.46	89.46	0.58%	750
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