BIT:1BMW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	76.26	77.30	76.26	77.30	-	2.71%	267
May 26, 2026	74.96	75.86	74.96	75.26	75.26	-0.82%	383
May 25, 2026	75.46	76.00	75.46	75.88	75.88	1.93%	952
May 22, 2026	74.70	74.70	74.12	74.44	74.44	-0.32%	1,495
May 21, 2026	74.50	75.68	74.02	74.68	74.68	0.38%	2,732
May 20, 2026	73.80	74.90	73.38	74.40	74.40	0.49%	1,548
May 19, 2026	74.50	74.74	73.88	74.04	74.04	-0.16%	640
May 18, 2026	73.76	74.66	72.56	74.16	74.16	-0.27%	3,280
May 15, 2026	76.20	76.20	74.22	74.36	74.36	-3.68%	4,207
May 14, 2026	77.74	78.42	76.60	77.20	77.20	1.43%	5,065
May 13, 2026	80.42	80.80	79.74	80.50	76.11	0.45%	2,314
May 12, 2026	80.50	80.74	79.88	80.14	75.77	-0.82%	453
May 11, 2026	81.06	81.48	80.58	80.80	76.40	-0.59%	477
May 8, 2026	82.22	82.22	81.26	81.28	76.85	-1.48%	691
May 7, 2026	83.64	83.74	82.64	82.50	78.00	1.33%	1,999
May 6, 2026	80.14	84.00	80.14	81.42	76.98	5.47%	3,838
May 5, 2026	76.14	76.76	75.94	77.20	72.99	1.77%	444
May 4, 2026	76.00	76.32	75.68	75.86	71.73	-2.47%	2,794
Apr 30, 2026	76.38	77.86	76.32	77.78	73.54	0.23%	1,821
Apr 29, 2026	79.40	79.40	77.40	77.60	73.37	-2.27%	1,404
Apr 28, 2026	79.58	80.06	79.40	79.40	75.07	0.25%	248
Apr 27, 2026	79.30	79.94	79.30	79.20	74.88	-0.08%	500
Apr 24, 2026	80.24	80.36	79.30	79.26	74.94	-2.32%	2,510
Apr 23, 2026	81.60	81.60	80.58	81.14	76.72	-1.07%	1,015
Apr 22, 2026	83.00	83.14	82.22	82.02	77.55	-1.82%	841
Apr 21, 2026	84.00	84.14	83.54	83.54	78.99	0.14%	484
Apr 20, 2026	82.92	82.98	82.46	83.42	78.87	-0.90%	980
Apr 17, 2026	81.00	84.42	81.00	84.18	79.59	3.70%	1,304
Apr 16, 2026	82.18	82.18	81.00	81.18	76.76	-1.22%	515
Apr 15, 2026	82.94	82.94	82.00	82.18	77.70	-0.53%	410
Apr 14, 2026	84.64	84.96	82.98	82.62	78.12	-1.43%	583
Apr 13, 2026	83.10	83.24	82.84	83.82	79.25	-0.12%	515
Apr 10, 2026	83.50	83.58	83.42	83.92	79.35	2.32%	926
Apr 9, 2026	81.56	81.70	81.52	82.02	77.55	-0.46%	97
Apr 8, 2026	81.72	82.80	81.36	82.40	77.91	5.34%	3,142
Apr 7, 2026	79.40	80.24	77.86	78.22	73.96	-1.21%	1,109
Apr 2, 2026	77.98	79.26	77.98	79.18	74.87	0.03%	953
Apr 1, 2026	79.74	81.78	78.16	79.16	74.85	1.85%	931
Mar 31, 2026	78.12	78.12	77.94	77.72	73.48	-0.49%	46
Mar 30, 2026	77.32	78.60	77.30	78.10	73.84	0.49%	748
Mar 27, 2026	77.66	77.80	77.40	77.72	73.48	-0.33%	372
Mar 26, 2026	78.42	78.42	78.00	77.98	73.73	-1.07%	123
Mar 25, 2026	78.70	79.20	78.44	78.82	74.52	1.13%	1,061
Mar 24, 2026	78.66	78.66	77.00	77.94	73.69	0.72%	344
Mar 23, 2026	74.42	78.60	74.00	77.38	73.16	2.19%	2,511
Mar 20, 2026	77.04	77.34	75.50	75.72	71.59	-1.71%	715
Mar 19, 2026	78.02	78.02	76.42	77.04	72.84	-2.63%	1,987
Mar 18, 2026	79.70	79.86	78.90	79.12	74.81	-0.25%	1,629
Mar 17, 2026	79.04	79.98	79.04	79.32	75.00	0.35%	130
Mar 16, 2026	81.08	81.08	79.26	79.04	74.73	-2.76%	705