Bayerische Motoren Werke Aktiengesellschaft (BIT:1BMW)
Italy · Delayed Price · Currency is EUR 55.74
-1.08 (-1.90%)
At close: Sep 25, 2026
BIT:1BMW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 56.64 | 56.88 | 55.46 | 55.74 | 55.74 | -1.90% | 12,867 |
| Sep 24, 2026 | 57.00 | 57.82 | 56.10 | 56.82 | 56.82 | -1.87% | 16,536 |
| Sep 23, 2026 | 59.66 | 59.70 | 57.96 | 57.90 | 57.90 | -3.05% | 9,433 |
| Sep 22, 2026 | 60.00 | 60.84 | 59.16 | 59.72 | 59.72 | -0.83% | 7,313 |
| Sep 21, 2026 | 60.74 | 60.90 | 60.20 | 60.22 | 60.22 | -0.26% | 7,406 |
| Sep 18, 2026 | 62.82 | 62.82 | 60.00 | 60.38 | 60.38 | -4.52% | 11,294 |
| Sep 17, 2026 | 62.40 | 64.24 | 62.40 | 63.24 | 63.24 | 1.31% | 11,583 |
| Sep 16, 2026 | 63.54 | 63.76 | 61.62 | 62.42 | 62.42 | -0.76% | 4,694 |
| Sep 15, 2026 | 62.84 | 63.38 | 62.24 | 62.90 | 62.90 | 0.42% | 6,660 |
| Sep 14, 2026 | 63.36 | 64.16 | 62.34 | 62.64 | 62.64 | -0.32% | 11,224 |
| Sep 11, 2026 | 63.38 | 63.38 | 62.08 | 62.84 | 62.84 | 0.19% | 7,322 |
| Sep 10, 2026 | 63.06 | 63.38 | 62.46 | 62.72 | 62.72 | 0.06% | 5,327 |
| Sep 9, 2026 | 63.24 | 63.66 | 62.32 | 62.68 | 62.68 | -1.82% | 7,347 |
| Sep 8, 2026 | 62.72 | 64.40 | 62.36 | 63.84 | 63.84 | 1.85% | 8,156 |
| Sep 7, 2026 | 62.46 | 63.10 | 62.32 | 62.68 | 62.68 | -0.35% | 2,763 |
| 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 |