Bayerische Motoren Werke Aktiengesellschaft (BIT:1BMW3)
Italy · Delayed Price · Currency is EUR 83.25
-2.40 (-2.80%)
Last updated: Mar 5, 2026, 10:02 AM CET
BIT:1BMW3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 83.25 | 83.25 | 83.25 | 83.25 | - | -2.80% | - |
| Mar 4, 2026 | 83.05 | 83.20 | 82.60 | 85.65 | 85.65 | -3.71% | 244 |
| Mar 3, 2026 | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | 1.48% | - |
| Mar 2, 2026 | 86.45 | 86.45 | 86.45 | 87.65 | 87.65 | -1.52% | 12 |
| Feb 27, 2026 | 88.00 | 88.00 | 88.00 | 89.00 | 89.00 | 0.23% | 15 |
| Feb 26, 2026 | 88.70 | 88.70 | 88.70 | 88.80 | 88.80 | 0.34% | 30 |
| Feb 25, 2026 | 88.70 | 88.70 | 88.70 | 88.50 | 88.50 | -2.37% | 5 |
| Feb 24, 2026 | 89.05 | 89.05 | 88.55 | 90.65 | 90.65 | -6.74% | 150 |
| Feb 23, 2026 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | 0.36% | - |
| Feb 20, 2026 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | 4.87% | - |
| Feb 19, 2026 | 92.35 | 92.35 | 92.35 | 92.35 | 92.35 | 1.71% | - |
| Feb 18, 2026 | 89.65 | 89.65 | 89.65 | 90.80 | 90.80 | 0.83% | 50 |
| Feb 17, 2026 | 89.60 | 89.60 | 89.60 | 90.05 | 90.05 | -2.07% | 1 |
| Feb 16, 2026 | 89.15 | 89.50 | 88.80 | 91.95 | 91.95 | -5.26% | 113 |
| Feb 13, 2026 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | 4.35% | - |
| Feb 12, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 5.03% | - |
| Feb 11, 2026 | 88.55 | 88.55 | 88.55 | 88.55 | 88.55 | 0.74% | - |
| Feb 10, 2026 | 88.20 | 88.20 | 88.15 | 87.90 | 87.90 | 9.94% | 10 |
| Feb 9, 2026 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | -0.56% | - |
| Feb 6, 2026 | 86.70 | 86.70 | 86.70 | 80.40 | 80.40 | -9.26% | 100 |
| Feb 5, 2026 | 81.55 | 90.00 | 81.55 | 88.60 | 88.60 | 8.45% | 108 |
| Feb 4, 2026 | 90.00 | 90.10 | 90.00 | 81.70 | 81.70 | -3.48% | 590 |
| Feb 3, 2026 | 87.90 | 87.90 | 87.90 | 84.65 | 84.65 | -0.47% | 150 |
| Feb 2, 2026 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | -2.58% | - |
| Jan 30, 2026 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | -5.47% | - |
| Jan 29, 2026 | 92.35 | 92.35 | 92.35 | 92.35 | 92.35 | 5.85% | - |
| Jan 28, 2026 | 86.70 | 86.70 | 86.50 | 87.25 | 87.25 | -5.47% | 55 |
| Jan 27, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | 5.73% | - |
| Jan 26, 2026 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | - | - |
| Jan 23, 2026 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | 2.95% | - |
| Jan 22, 2026 | 87.25 | 87.25 | 87.25 | 84.80 | 84.80 | -1.91% | 51 |
| Jan 21, 2026 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | 0.88% | - |
| Jan 20, 2026 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | 0.53% | - |
| Jan 19, 2026 | 84.75 | 84.75 | 84.75 | 85.25 | 85.25 | -1.16% | 4 |
| Jan 16, 2026 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | -3.85% | - |
| Jan 15, 2026 | 90.05 | 90.05 | 89.95 | 89.70 | 89.70 | 4.12% | 169 |
| Jan 14, 2026 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | -5.69% | - |
| Jan 13, 2026 | 89.50 | 89.50 | 89.10 | 91.35 | 91.35 | 1.39% | 300 |
| Jan 12, 2026 | 91.10 | 91.10 | 90.00 | 90.10 | 90.10 | -2.01% | 206 |
| Jan 9, 2026 | 91.45 | 91.45 | 91.45 | 91.95 | 91.95 | 0.44% | 9 |
| Jan 8, 2026 | 91.55 | 91.55 | 91.55 | 91.55 | 91.55 | -1.03% | - |
| Jan 7, 2026 | 92.50 | 92.50 | 91.65 | 92.50 | 92.50 | -0.16% | 200 |
| Jan 6, 2026 | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | -0.11% | - |
| Jan 5, 2026 | 95.30 | 95.30 | 93.20 | 92.75 | 92.75 | -1.70% | 176 |
| Jan 2, 2026 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | 3.11% | - |
| Dec 30, 2025 | 94.30 | 97.60 | 93.00 | 91.50 | 91.50 | -0.38% | 13 |
| Dec 29, 2025 | 91.30 | 91.30 | 91.30 | 91.85 | 91.85 | 0.44% | 57 |
| Dec 23, 2025 | 91.45 | 91.45 | 91.45 | 91.45 | 91.45 | -0.71% | - |
| Dec 22, 2025 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | - | - |
| Dec 19, 2025 | 92.55 | 92.55 | 92.55 | 92.10 | 92.10 | 0.55% | 5 |