Bayerische Motoren Werke Aktiengesellschaft (BIT:1BMW)
Italy · Delayed Price · Currency is EUR 82.90
+1.48 (1.82%)
Last updated: May 7, 2026, 1:42 PM CET
BIT:1BMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 83.64 | 83.74 | 82.64 | 82.50 | 82.50 | 1.33% | 1,999 |
| May 6, 2026 | 80.14 | 84.00 | 80.14 | 81.42 | 81.42 | 5.47% | 3,838 |
| May 5, 2026 | 76.14 | 76.76 | 75.94 | 77.20 | 77.20 | 1.77% | 444 |
| May 4, 2026 | 76.00 | 76.32 | 75.68 | 75.86 | 75.86 | -2.47% | 2,794 |
| Apr 30, 2026 | 76.38 | 77.86 | 76.32 | 77.78 | 77.78 | 0.23% | 1,821 |
| Apr 29, 2026 | 79.40 | 79.40 | 77.40 | 77.60 | 77.60 | -2.27% | 1,404 |
| Apr 28, 2026 | 79.58 | 80.06 | 79.40 | 79.40 | 79.40 | 0.25% | 248 |
| Apr 27, 2026 | 79.30 | 79.94 | 79.30 | 79.20 | 79.20 | -0.08% | 500 |
| Apr 24, 2026 | 80.24 | 80.36 | 79.30 | 79.26 | 79.26 | -2.32% | 2,510 |
| Apr 23, 2026 | 81.60 | 81.60 | 80.58 | 81.14 | 81.14 | -1.07% | 1,015 |
| Apr 22, 2026 | 83.00 | 83.14 | 82.22 | 82.02 | 82.02 | -1.82% | 841 |
| Apr 21, 2026 | 84.00 | 84.14 | 83.54 | 83.54 | 83.54 | 0.14% | 484 |
| Apr 20, 2026 | 82.92 | 82.98 | 82.46 | 83.42 | 83.42 | -0.90% | 980 |
| Apr 17, 2026 | 81.00 | 84.42 | 81.00 | 84.18 | 84.18 | 3.70% | 1,304 |
| 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 |