BIT:1BMW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	82.18	82.18	81.00	81.18	81.18	-1.22%	515
Apr 15, 2026	82.94	82.94	82.00	82.18	82.18	-0.53%	410
Apr 14, 2026	84.64	84.96	82.98	82.62	82.62	-1.43%	583
Apr 13, 2026	83.10	83.24	82.84	83.82	83.82	-0.12%	515
Apr 10, 2026	83.50	83.58	83.42	83.92	83.92	2.32%	926
Apr 9, 2026	81.56	81.70	81.52	82.02	82.02	-0.46%	97
Apr 8, 2026	81.72	82.80	81.36	82.40	82.40	5.34%	3,142
Apr 7, 2026	79.40	80.24	77.86	78.22	78.22	-1.21%	1,109
Apr 2, 2026	77.98	79.26	77.98	79.18	79.18	0.03%	953
Apr 1, 2026	79.74	81.78	78.16	79.16	79.16	1.85%	931
Mar 31, 2026	78.12	78.12	77.94	77.72	77.72	-0.49%	46
Mar 30, 2026	77.32	78.60	77.30	78.10	78.10	0.49%	748
Mar 27, 2026	77.66	77.80	77.40	77.72	77.72	-0.33%	372
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