Bayerische Motoren Werke Aktiengesellschaft (BIT:1BMW)
Italy · Delayed Price · Currency is EUR 57.50
+0.54 (0.95%)
At close: Jul 27, 2026
BIT:1BMW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 60.42 | 60.66 | 58.40 | 59.00 | 59.00 | -3.31% | 13,349 |
| Jun 25, 2026 | 60.86 | 61.50 | 60.74 | 61.02 | 61.02 | -0.03% | 6,421 |
| Jun 24, 2026 | 60.90 | 61.56 | 60.38 | 61.04 | 61.04 | 0.20% | 9,172 |
| Jun 23, 2026 | 60.26 | 61.24 | 60.08 | 60.92 | 60.92 | -0.26% | 7,071 |
| Jun 22, 2026 | 60.26 | 61.08 | 59.54 | 61.08 | 61.08 | 1.80% | 7,131 |
| Jun 19, 2026 | 60.06 | 61.06 | 60.00 | 60.00 | 60.00 | 0.13% | 11,408 |
| Jun 18, 2026 | 62.40 | 62.44 | 58.80 | 59.92 | 59.92 | -3.60% | 42,880 |
| Jun 17, 2026 | 63.04 | 63.96 | 60.24 | 62.16 | 62.16 | -8.40% | 36,778 |
| Jun 16, 2026 | 68.32 | 68.32 | 66.90 | 67.86 | 67.86 | -0.96% | 4,151 |
| Jun 15, 2026 | 68.84 | 69.68 | 68.44 | 68.52 | 68.52 | 2.36% | 2,927 |
| Jun 12, 2026 | 68.02 | 68.66 | 66.88 | 66.94 | 66.94 | 0.93% | 6,397 |
| Jun 11, 2026 | 67.00 | 67.00 | 65.58 | 66.32 | 66.32 | -1.81% | 6,886 |
| Jun 10, 2026 | 69.02 | 69.34 | 67.46 | 67.54 | 67.54 | -2.12% | 2,956 |
| Jun 9, 2026 | 69.32 | 70.00 | 69.00 | 69.00 | 69.00 | -1.09% | 4,418 |
| Jun 8, 2026 | 69.80 | 70.22 | 69.00 | 69.76 | 69.76 | -0.85% | 3,222 |
| Jun 5, 2026 | 70.30 | 70.86 | 70.16 | 70.36 | 70.36 | 0.51% | 789 |
| Jun 4, 2026 | 71.60 | 72.04 | 69.90 | 70.00 | 70.00 | -1.85% | 1,771 |
| Jun 3, 2026 | 71.70 | 72.34 | 71.18 | 71.32 | 71.32 | -2.27% | 13,411 |
| Jun 2, 2026 | 74.34 | 74.36 | 72.60 | 72.98 | 72.98 | -0.84% | 1,876 |
| Jun 1, 2026 | 74.38 | 75.42 | 73.56 | 73.60 | 73.60 | -1.92% | 2,353 |
| May 29, 2026 | 76.32 | 76.32 | 75.16 | 75.04 | 75.04 | -1.13% | 2,179 |
| May 28, 2026 | 76.20 | 76.30 | 75.54 | 75.90 | 75.90 | -1.48% | 487 |
| May 27, 2026 | 76.26 | 77.60 | 76.26 | 77.04 | 77.04 | 2.37% | 2,570 |
| 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 |