Bayerische Motoren Werke Aktiengesellschaft (BIT:1BMW3)
Italy · Delayed Price · Currency is EUR · Preferred Stock58.00
0.00 (0.00%)
Inactive · Last trade price on Jul 2, 2026
BIT:1BMW3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Jul 1, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Jun 30, 2026 | 56.90 | 58.00 | 56.90 | 58.00 | 58.00 | -0.09% | 98 |
| Jun 29, 2026 | 57.50 | 57.50 | 57.50 | 58.05 | 58.05 | -1.61% | 8 |
| Jun 26, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -3.12% | - |
| Jun 25, 2026 | 60.40 | 60.40 | 60.40 | 60.90 | 60.90 | 0.33% | 30 |
| Jun 24, 2026 | 61.45 | 61.45 | 61.45 | 60.70 | 60.70 | -1.30% | 10 |
| Jun 23, 2026 | 60.50 | 61.10 | 60.50 | 61.50 | 61.50 | 5.22% | 150 |
| Jun 22, 2026 | 61.15 | 61.15 | 59.20 | 58.45 | 58.45 | -3.31% | 563 |
| Jun 19, 2026 | 60.45 | 61.20 | 60.45 | 60.45 | 60.45 | 0.67% | 42 |
| Jun 18, 2026 | 61.60 | 61.80 | 59.40 | 60.05 | 60.05 | -4.07% | 430 |
| Jun 17, 2026 | 63.30 | 63.90 | 62.00 | 62.60 | 62.60 | -7.53% | 520 |
| Jun 16, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -2.10% | - |
| Jun 15, 2026 | 74.45 | 74.45 | 68.75 | 69.15 | 69.15 | 2.14% | 124 |
| Jun 12, 2026 | 67.30 | 67.30 | 67.30 | 67.70 | 67.70 | 0.97% | 12 |
| Jun 11, 2026 | 65.65 | 66.50 | 65.65 | 67.05 | 67.05 | -0.30% | 235 |
| Jun 10, 2026 | 69.50 | 69.50 | 69.50 | 67.25 | 67.25 | -3.79% | 90 |
| Jun 9, 2026 | 69.70 | 69.95 | 69.70 | 69.90 | 69.90 | -0.85% | 82 |
| Jun 8, 2026 | 70.00 | 70.00 | 70.00 | 70.50 | 70.50 | -3.56% | 50 |
| Jun 5, 2026 | 70.75 | 70.80 | 70.75 | 73.10 | 73.10 | 3.10% | 4 |
| Jun 4, 2026 | 71.15 | 71.15 | 71.15 | 70.90 | 70.90 | -1.53% | 20 |
| Jun 3, 2026 | 71.40 | 71.85 | 71.40 | 72.00 | 72.00 | -2.37% | 7 |
| Jun 2, 2026 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | -3.02% | - |
| Jun 1, 2026 | 75.00 | 75.00 | 75.00 | 76.05 | 76.05 | 0.93% | 5 |
| May 29, 2026 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | -0.26% | - |
| May 28, 2026 | 75.15 | 75.15 | 75.15 | 75.55 | 75.55 | 0.94% | 200 |
| May 27, 2026 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | -0.33% | - |
| May 26, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 1.42% | - |
| May 25, 2026 | 77.40 | 77.40 | 77.40 | 74.05 | 74.05 | -0.80% | 200 |
| May 22, 2026 | 74.85 | 74.85 | 74.85 | 74.65 | 74.65 | -0.13% | 100 |
| May 21, 2026 | 75.10 | 75.10 | 74.50 | 74.75 | 74.75 | 0.20% | 190 |
| May 20, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 0.47% | - |
| May 19, 2026 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | -0.07% | - |
| May 18, 2026 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | -0.20% | - |
| May 15, 2026 | 75.55 | 75.55 | 75.55 | 74.45 | 74.45 | -3.19% | 20 |
| May 14, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 1.14% | - |
| May 13, 2026 | 80.45 | 80.45 | 80.45 | 80.45 | 76.03 | 0.69% | - |
| May 12, 2026 | 80.25 | 80.25 | 80.25 | 79.90 | 75.51 | -0.68% | 50 |
| May 11, 2026 | 80.45 | 80.45 | 80.45 | 80.45 | 76.03 | -1.05% | - |
| May 8, 2026 | 81.70 | 81.70 | 81.70 | 81.30 | 76.83 | -1.33% | 100 |
| May 7, 2026 | 82.10 | 82.10 | 82.10 | 82.40 | 77.87 | 1.67% | 10 |
| May 6, 2026 | 82.45 | 83.10 | 82.45 | 81.05 | 76.60 | 2.86% | 300 |
| May 5, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 74.47 | 4.16% | - |
| May 4, 2026 | 77.20 | 77.20 | 76.00 | 75.65 | 71.49 | -3.01% | 155 |
| Apr 30, 2026 | 77.35 | 77.35 | 77.35 | 78.00 | 73.71 | -0.19% | 5 |
| Apr 29, 2026 | 78.15 | 78.15 | 78.15 | 78.15 | 73.86 | -1.51% | - |
| Apr 28, 2026 | 79.35 | 79.35 | 79.35 | 79.35 | 74.99 | -1.12% | - |
| Apr 27, 2026 | 80.25 | 80.25 | 80.25 | 80.25 | 75.84 | -1.41% | - |
| Apr 24, 2026 | 79.80 | 80.00 | 79.80 | 81.40 | 76.93 | 0.12% | 250 |
| Apr 23, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 76.83 | -1.39% | - |