BIT:1BMW3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Apr 22, 2026	83.20	83.20	83.20	82.45	77.92	-1.55%	14
Apr 21, 2026	83.75	83.75	83.75	83.75	79.15	-1.70%	-
Apr 20, 2026	82.95	83.05	82.95	85.20	80.52	2.22%	15
Apr 17, 2026	83.35	83.35	83.35	83.35	78.77	2.96%	-
Apr 16, 2026	80.55	80.55	80.55	80.95	76.50	1.12%	120
Apr 15, 2026	80.05	80.05	80.05	80.05	75.65	-3.03%	-
Apr 14, 2026	82.55	82.55	82.55	82.55	78.01	-0.96%	-
Apr 13, 2026	83.30	83.30	83.30	83.35	78.77	0.12%	15
Apr 10, 2026	83.25	83.25	83.25	83.25	78.68	1.77%	-
Apr 9, 2026	81.25	81.25	81.25	81.80	77.31	-0.24%	40
Apr 8, 2026	82.55	82.55	82.55	82.00	77.49	4.19%	30
Apr 7, 2026	78.70	78.70	78.70	78.70	74.38	-0.19%	-
Apr 2, 2026	78.85	78.85	78.85	78.85	74.52	-0.44%	-
Apr 1, 2026	79.20	79.20	79.20	79.20	74.85	1.47%	-
Mar 31, 2026	78.05	78.05	78.05	78.05	73.76	-	-
Mar 30, 2026	79.75	79.75	78.30	78.05	73.76	0.19%	4
Mar 27, 2026	77.90	77.90	77.90	77.90	73.62	-0.51%	-
Mar 26, 2026	78.30	78.30	78.30	78.30	74.00	-0.76%	-
Mar 25, 2026	79.15	79.15	79.15	78.90	74.57	1.41%	40
Mar 24, 2026	78.15	78.15	78.15	77.80	73.53	0.52%	7
Mar 23, 2026	77.40	77.40	77.40	77.40	73.15	2.25%	-
Mar 20, 2026	75.70	75.70	75.70	75.70	71.54	-1.11%	-