Bayerische Motoren Werke Aktiengesellschaft (BIT:1BMW)
Italy · Delayed Price · Currency is EUR 63.10
+1.34 (2.17%)
Last updated: Sep 4, 2026, 2:30 PM CET
BIT:1BMW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 61.82 | 63.64 | 61.82 | 62.90 | 62.90 | 1.85% | 11,891 |
| Sep 3, 2026 | 60.30 | 61.88 | 59.94 | 61.76 | 61.76 | 1.81% | 4,992 |
| Sep 2, 2026 | 60.52 | 61.30 | 59.94 | 60.66 | 60.66 | -0.91% | 4,126 |
| Sep 1, 2026 | 62.26 | 62.32 | 60.42 | 61.22 | 61.22 | -1.77% | 4,164 |
| Aug 31, 2026 | 62.08 | 62.52 | 61.82 | 62.32 | 62.32 | -0.51% | 7,004 |
| Aug 28, 2026 | 60.40 | 62.64 | 60.38 | 62.64 | 62.64 | 4.54% | 11,084 |
| Aug 27, 2026 | 57.48 | 60.00 | 57.48 | 59.92 | 59.92 | 3.99% | 3,751 |
| Aug 26, 2026 | 57.94 | 58.00 | 57.54 | 57.62 | 57.62 | -0.62% | 3,409 |
| Aug 25, 2026 | 57.82 | 58.28 | 57.64 | 57.98 | 57.98 | -0.99% | 4,050 |
| Aug 24, 2026 | 58.46 | 58.56 | 57.88 | 58.56 | 58.56 | -0.58% | 3,554 |
| Aug 21, 2026 | 58.32 | 59.64 | 58.18 | 58.90 | 58.90 | 1.45% | 1,807 |
| Aug 20, 2026 | 58.10 | 58.32 | 57.76 | 58.06 | 58.06 | -0.68% | 1,802 |
| Aug 19, 2026 | 57.82 | 58.70 | 57.72 | 58.46 | 58.46 | 0.86% | 3,446 |
| Aug 18, 2026 | 58.84 | 58.98 | 57.96 | 57.96 | 57.96 | -0.75% | 3,125 |
| Aug 17, 2026 | 59.36 | 59.42 | 58.40 | 58.40 | 58.40 | -1.62% | 1,682 |
| Aug 14, 2026 | 59.36 | 59.64 | 58.96 | 59.36 | 59.36 | 0.27% | 3,094 |
| Aug 13, 2026 | 59.64 | 59.76 | 58.72 | 59.20 | 59.20 | -0.40% | 4,981 |
| Aug 12, 2026 | 59.46 | 60.38 | 59.38 | 59.44 | 59.44 | -1.07% | 5,317 |
| Aug 11, 2026 | 59.12 | 60.08 | 58.86 | 60.08 | 60.08 | 1.18% | 3,711 |
| Aug 10, 2026 | 59.84 | 59.84 | 58.84 | 59.38 | 59.38 | -0.70% | 4,467 |
| Aug 7, 2026 | 58.96 | 59.90 | 58.50 | 59.80 | 59.80 | 1.63% | 2,095 |
| Aug 6, 2026 | 59.66 | 59.66 | 58.70 | 58.84 | 58.84 | -0.78% | 5,239 |
| Aug 5, 2026 | 60.76 | 60.76 | 59.26 | 59.30 | 59.30 | -1.20% | 3,732 |
| Aug 4, 2026 | 59.94 | 59.96 | 59.10 | 60.02 | 60.02 | -0.13% | 4,047 |
| Aug 3, 2026 | 60.08 | 61.04 | 59.94 | 60.10 | 60.10 | 1.25% | 3,899 |
| Jul 31, 2026 | 59.86 | 59.90 | 59.20 | 59.36 | 59.36 | -0.70% | 5,438 |
| Jul 30, 2026 | 60.06 | 61.40 | 59.54 | 59.78 | 59.78 | -1.03% | 15,738 |
| Jul 29, 2026 | 60.16 | 60.66 | 59.06 | 60.40 | 60.40 | 1.82% | 4,442 |
| Jul 28, 2026 | 58.00 | 59.56 | 58.00 | 59.32 | 59.32 | 3.17% | 8,381 |
| Jul 27, 2026 | 57.48 | 58.44 | 56.86 | 57.50 | 57.50 | 0.95% | 4,960 |
| Jul 24, 2026 | 56.84 | 57.06 | 56.44 | 56.96 | 56.96 | -0.07% | 3,835 |
| Jul 23, 2026 | 56.92 | 57.92 | 56.82 | 57.00 | 57.00 | -1.49% | 4,959 |
| Jul 22, 2026 | 57.16 | 58.20 | 57.00 | 57.86 | 57.86 | -0.03% | 4,370 |
| Jul 21, 2026 | 58.24 | 58.30 | 57.36 | 57.88 | 57.88 | -0.62% | 3,128 |
| Jul 20, 2026 | 58.22 | 59.08 | 58.16 | 58.24 | 58.24 | -0.58% | 2,306 |
| Jul 17, 2026 | 58.96 | 59.22 | 58.50 | 58.58 | 58.58 | 0.31% | 4,428 |
| Jul 16, 2026 | 58.36 | 58.96 | 58.32 | 58.40 | 58.40 | -0.58% | 1,031 |
| Jul 15, 2026 | 56.92 | 58.88 | 56.80 | 58.74 | 58.74 | 2.12% | 3,452 |
| Jul 14, 2026 | 57.20 | 57.96 | 56.92 | 57.52 | 57.52 | -0.86% | 5,022 |
| Jul 13, 2026 | 57.68 | 58.64 | 57.58 | 58.02 | 58.02 | -0.24% | 3,413 |
| Jul 10, 2026 | 58.72 | 59.08 | 58.12 | 58.16 | 58.16 | -0.10% | 1,764 |
| Jul 9, 2026 | 58.56 | 58.70 | 58.02 | 58.22 | 58.22 | -0.72% | 5,521 |
| Jul 8, 2026 | 60.52 | 60.52 | 58.60 | 58.64 | 58.64 | -2.95% | 4,545 |
| Jul 7, 2026 | 61.14 | 61.56 | 60.42 | 60.42 | 60.42 | 0.63% | 4,068 |
| Jul 6, 2026 | 61.40 | 61.40 | 59.96 | 60.04 | 60.04 | -0.96% | 2,425 |
| Jul 3, 2026 | 60.90 | 61.26 | 60.28 | 60.62 | 60.62 | 0.56% | 2,704 |
| Jul 2, 2026 | 58.84 | 60.70 | 58.78 | 60.28 | 60.28 | 3.15% | 5,149 |
| Jul 1, 2026 | 57.58 | 58.44 | 57.22 | 58.44 | 58.44 | 1.53% | 3,940 |
| Jun 30, 2026 | 57.66 | 58.00 | 57.02 | 57.56 | 57.56 | -0.14% | 6,623 |
| Jun 29, 2026 | 59.08 | 59.08 | 57.60 | 57.64 | 57.64 | -2.31% | 8,156 |