Bayerische Motoren Werke Aktiengesellschaft (BIT:1BMW)
Italy · Delayed Price · Currency is EUR 82.36
+1.58 (1.96%)
Last updated: Nov 3, 2025, 11:14 AM CET
BIT:1BMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 81.10 | 81.10 | 80.82 | 80.78 | 80.78 | -0.71% | 84 |
| Oct 30, 2025 | 81.26 | 81.84 | 81.26 | 81.36 | 81.36 | -0.97% | 535 |
| Oct 29, 2025 | 82.30 | 83.30 | 82.00 | 82.16 | 82.16 | 0.81% | 3,055 |
| Oct 28, 2025 | 81.44 | 81.96 | 81.44 | 81.50 | 81.50 | -0.05% | 675 |
| Oct 27, 2025 | 81.02 | 81.80 | 80.70 | 81.54 | 81.54 | 1.37% | 1,021 |
| Oct 24, 2025 | 80.90 | 81.26 | 80.44 | 80.44 | 80.44 | -0.22% | 1,030 |
| Oct 23, 2025 | 80.20 | 80.90 | 80.20 | 80.62 | 80.62 | 0.27% | 70 |
| Oct 22, 2025 | 81.58 | 81.58 | 79.32 | 80.40 | 80.40 | -1.40% | 1,280 |
| Oct 21, 2025 | 81.26 | 81.66 | 80.70 | 81.54 | 81.54 | 0.39% | 662 |
| Oct 20, 2025 | 80.22 | 81.40 | 80.22 | 81.22 | 81.22 | 1.12% | 1,082 |
| Oct 17, 2025 | 78.84 | 80.42 | 78.84 | 80.32 | 80.32 | 1.01% | 1,955 |
| Oct 16, 2025 | 79.28 | 79.52 | 78.42 | 79.52 | 79.52 | 0.86% | 1,729 |
| Oct 15, 2025 | 78.48 | 79.10 | 78.30 | 78.84 | 78.84 | 0.33% | 935 |
| Oct 14, 2025 | 78.98 | 79.26 | 78.60 | 78.58 | 78.58 | -0.78% | 2,773 |
| Oct 13, 2025 | 79.66 | 80.06 | 79.40 | 79.20 | 79.20 | 1.07% | 1,679 |
| Oct 10, 2025 | 79.80 | 80.42 | 78.30 | 78.36 | 78.36 | -2.39% | 4,758 |
| Oct 9, 2025 | 80.58 | 82.00 | 80.00 | 80.28 | 80.28 | -0.52% | 15,019 |
| Oct 8, 2025 | 84.96 | 84.96 | 79.22 | 80.70 | 80.70 | -7.92% | 31,630 |
| Oct 7, 2025 | 89.06 | 89.06 | 87.94 | 87.64 | 87.64 | -1.51% | 608 |
| Oct 6, 2025 | 86.22 | 88.70 | 86.22 | 88.98 | 88.98 | 3.06% | 981 |
| Oct 3, 2025 | 87.06 | 87.20 | 86.24 | 86.34 | 86.34 | -0.69% | 1,063 |
| Oct 2, 2025 | 86.90 | 87.32 | 86.26 | 86.94 | 86.94 | 1.00% | 838 |
| Oct 1, 2025 | 85.00 | 86.06 | 85.00 | 86.08 | 86.08 | 0.84% | 2,427 |
| Sep 30, 2025 | 85.18 | 85.52 | 85.18 | 85.36 | 85.36 | -0.30% | 1,517 |
| Sep 29, 2025 | 85.36 | 85.70 | 85.26 | 85.62 | 85.62 | 0.30% | 383 |
| 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 |