Bayerische Motoren Werke Aktiengesellschaft (BIT:1BMW)
Italy
· Delayed Price · Currency is EUR 81.30
-1.58 (-1.91%)
At close: Mar 5, 2026
BIT:1BMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 81.38 | 81.38 | 79.20 | 79.60 | 79.60 | -2.09% | 1,550 |
| Mar 5, 2026 | 82.24 | 83.46 | 81.52 | 81.30 | 81.30 | -1.91% | 2,000 |
| Mar 4, 2026 | 82.68 | 83.44 | 82.22 | 82.88 | 82.88 | 1.02% | 1,514 |
| Mar 3, 2026 | 85.18 | 85.18 | 82.06 | 82.04 | 82.04 | -3.55% | 1,067 |
| Mar 2, 2026 | 85.96 | 86.94 | 85.10 | 85.06 | 85.06 | -4.85% | 1,771 |
| Feb 27, 2026 | 89.08 | 89.94 | 88.38 | 89.40 | 89.40 | 0.54% | 270 |
| Feb 26, 2026 | 88.92 | 88.92 | 88.78 | 88.92 | 88.92 | 0.57% | 138 |
| Feb 25, 2026 | 88.82 | 88.94 | 88.00 | 88.42 | 88.42 | -0.18% | 943 |
| Feb 24, 2026 | 88.40 | 88.64 | 88.28 | 88.58 | 88.58 | 0.93% | 167 |
| Feb 23, 2026 | 89.78 | 89.78 | 87.98 | 87.76 | 87.76 | -3.07% | 721 |
| Feb 20, 2026 | 89.46 | 91.90 | 89.46 | 90.54 | 90.54 | 0.53% | 984 |
| Feb 19, 2026 | 90.38 | 90.38 | 89.54 | 90.06 | 90.06 | -1.53% | 215 |
| Feb 18, 2026 | 90.70 | 91.20 | 90.32 | 91.46 | 91.46 | 0.97% | 642 |
| Feb 17, 2026 | 89.46 | 90.82 | 89.46 | 90.58 | 90.58 | 1.21% | 358 |
| Feb 16, 2026 | 88.98 | 89.94 | 88.98 | 89.50 | 89.50 | 0.63% | 172 |
| Feb 13, 2026 | 87.56 | 88.80 | 87.56 | 88.94 | 88.94 | 1.30% | 188 |
| Feb 12, 2026 | 87.92 | 88.52 | 87.84 | 87.80 | 87.80 | -1.86% | 818 |
| Feb 11, 2026 | 89.20 | 89.76 | 88.30 | 89.46 | 89.46 | 0.58% | 750 |
| Feb 10, 2026 | 89.00 | 89.30 | 88.54 | 88.94 | 88.94 | 0.82% | 457 |
| Feb 9, 2026 | 88.32 | 88.46 | 88.22 | 88.22 | 88.22 | -0.27% | 501 |
| Feb 6, 2026 | 87.62 | 88.40 | 87.06 | 88.46 | 88.46 | -0.32% | 238 |
| Feb 5, 2026 | 89.08 | 89.24 | 87.16 | 88.74 | 88.74 | -2.44% | 5,769 |
| Feb 4, 2026 | 89.28 | 91.20 | 89.28 | 90.96 | 90.96 | 3.84% | 5,662 |
| Feb 3, 2026 | 88.20 | 89.48 | 87.82 | 87.60 | 87.60 | -0.54% | 435 |
| Feb 2, 2026 | 87.60 | 88.26 | 87.36 | 88.08 | 88.08 | 1.10% | 75 |
| Jan 30, 2026 | 87.00 | 87.34 | 86.96 | 87.12 | 87.12 | -0.02% | 153 |
| Jan 29, 2026 | 88.08 | 88.30 | 87.04 | 87.14 | 87.14 | -0.11% | 389 |
| Jan 28, 2026 | 86.66 | 86.94 | 85.64 | 87.24 | 87.24 | 0.30% | 1,073 |
| Jan 27, 2026 | 87.50 | 87.50 | 86.80 | 86.98 | 86.98 | -0.78% | 81 |
| Jan 26, 2026 | 87.26 | 88.24 | 87.26 | 87.66 | 87.66 | 0.32% | 413 |
| Jan 23, 2026 | 87.68 | 88.30 | 87.28 | 87.38 | 87.38 | -0.66% | 572 |
| Jan 22, 2026 | 90.18 | 90.18 | 87.32 | 87.96 | 87.96 | 1.38% | 838 |
| Jan 21, 2026 | 86.86 | 87.10 | 86.42 | 86.76 | 86.76 | 0.72% | 369 |
| Jan 20, 2026 | 85.20 | 86.84 | 85.20 | 86.14 | 86.14 | 0.82% | 1,185 |
| Jan 19, 2026 | 87.50 | 87.50 | 83.38 | 85.44 | 85.44 | -3.78% | 6,440 |
| Jan 16, 2026 | 90.12 | 90.44 | 88.42 | 88.80 | 88.80 | -1.73% | 991 |
| Jan 15, 2026 | 91.44 | 91.44 | 89.66 | 90.36 | 90.36 | -0.40% | 492 |
| Jan 14, 2026 | 88.78 | 91.64 | 88.78 | 90.72 | 90.72 | 2.39% | 1,244 |
| Jan 13, 2026 | 92.40 | 92.40 | 88.46 | 88.60 | 88.60 | -1.86% | 1,355 |
| Jan 12, 2026 | 91.12 | 91.18 | 89.90 | 90.28 | 90.28 | -2.12% | 1,476 |
| Jan 9, 2026 | 93.40 | 94.38 | 92.40 | 92.24 | 92.24 | -0.37% | 434 |
| Jan 8, 2026 | 92.06 | 92.58 | 89.90 | 92.58 | 92.58 | -0.49% | 1,774 |
| Jan 7, 2026 | 92.82 | 93.76 | 92.02 | 93.04 | 93.04 | -0.30% | 1,876 |
| Jan 6, 2026 | 94.06 | 94.06 | 92.96 | 93.32 | 93.32 | -0.36% | 44 |
| Jan 5, 2026 | 96.08 | 97.20 | 93.50 | 93.66 | 93.66 | -2.66% | 669 |
| Jan 2, 2026 | 93.42 | 96.10 | 93.42 | 96.22 | 96.22 | 3.20% | 424 |
| Dec 30, 2025 | 92.72 | 93.42 | 92.72 | 93.24 | 93.24 | -0.21% | 30 |
| Dec 29, 2025 | 92.64 | 93.52 | 92.64 | 93.44 | 93.44 | 1.17% | 540 |
| Dec 23, 2025 | 92.48 | 92.78 | 92.48 | 92.36 | 92.36 | -0.69% | 1,072 |
| Dec 22, 2025 | 93.30 | 93.30 | 92.92 | 93.00 | 93.00 | -0.56% | 66 |
| Dec 19, 2025 | 93.32 | 93.88 | 93.04 | 93.52 | 93.52 | 0.45% | 386 |
| Dec 18, 2025 | 90.34 | 93.66 | 90.34 | 93.10 | 93.10 | -0.11% | 234 |
| Dec 17, 2025 | 93.60 | 93.68 | 92.80 | 93.20 | 93.20 | -1.02% | 406 |
| Dec 16, 2025 | 95.42 | 95.42 | 93.56 | 94.16 | 94.16 | -1.34% | 433 |
| Dec 15, 2025 | 96.28 | 96.82 | 95.26 | 95.44 | 95.44 | -0.81% | 378 |
| Dec 12, 2025 | 96.14 | 96.46 | 96.14 | 96.22 | 96.22 | 0.46% | 345 |
| Dec 11, 2025 | 95.58 | 95.90 | 94.34 | 95.78 | 95.78 | 0.38% | 786 |
| Dec 10, 2025 | 97.18 | 97.18 | 95.38 | 95.42 | 95.42 | -2.11% | 2,315 |
| Dec 9, 2025 | 96.98 | 97.46 | 96.50 | 97.48 | 97.48 | 0.37% | 2,384 |
| Dec 8, 2025 | 96.36 | 97.46 | 96.36 | 97.12 | 97.12 | 0.66% | 1,244 |
| Dec 5, 2025 | 93.00 | 97.00 | 93.00 | 96.48 | 96.48 | 3.88% | 8,390 |
| Dec 4, 2025 | 95.00 | 95.00 | 90.38 | 92.88 | 92.88 | 4.48% | 4,644 |
| Dec 3, 2025 | 89.24 | 90.36 | 87.94 | 88.90 | 88.90 | -0.74% | 1,502 |
| Dec 2, 2025 | 88.68 | 89.88 | 88.68 | 89.56 | 89.56 | 0.27% | 1,065 |
| Dec 1, 2025 | 87.52 | 89.34 | 87.48 | 89.32 | 89.32 | 1.18% | 3,593 |
| Nov 28, 2025 | 88.00 | 88.46 | 87.94 | 88.28 | 88.28 | 0.43% | 8 |
| Nov 27, 2025 | 87.76 | 88.00 | 87.70 | 87.90 | 87.90 | 0.62% | 312 |
| Nov 26, 2025 | 87.00 | 87.30 | 87.00 | 87.36 | 87.36 | -0.21% | 258 |
| Nov 25, 2025 | 86.22 | 87.70 | 85.78 | 87.54 | 87.54 | 0.64% | 945 |
| Nov 24, 2025 | 87.00 | 87.00 | 86.24 | 86.98 | 86.98 | 1.99% | 706 |
| Nov 21, 2025 | 84.98 | 85.48 | 84.98 | 85.28 | 85.28 | 0.92% | 359 |
| Nov 20, 2025 | 85.02 | 85.02 | 84.40 | 84.50 | 84.50 | -1.01% | 663 |
| Nov 19, 2025 | 84.50 | 85.74 | 84.44 | 85.36 | 85.36 | 0.90% | 364 |
| Nov 18, 2025 | 85.84 | 85.98 | 84.64 | 84.60 | 84.60 | -2.96% | 622 |
| Nov 17, 2025 | 88.66 | 88.74 | 87.16 | 87.18 | 87.18 | -1.47% | 1,096 |
| Nov 14, 2025 | 88.08 | 88.56 | 87.52 | 88.48 | 88.48 | -0.27% | 1,729 |
| Nov 13, 2025 | 89.24 | 89.30 | 88.34 | 88.72 | 88.72 | -0.20% | 491 |
| Nov 12, 2025 | 88.50 | 89.66 | 88.50 | 88.90 | 88.90 | 1.79% | 2,090 |
| Nov 11, 2025 | 86.06 | 87.38 | 86.06 | 87.34 | 87.34 | 0.44% | 459 |
| Nov 10, 2025 | 87.00 | 87.24 | 86.66 | 86.96 | 86.96 | 1.14% | 922 |
| Nov 7, 2025 | 84.60 | 86.20 | 84.60 | 85.98 | 85.98 | 1.90% | 2,858 |
| Nov 6, 2025 | 85.98 | 86.22 | 84.06 | 84.38 | 84.38 | -1.38% | 1,101 |
| Nov 5, 2025 | 80.16 | 85.82 | 79.34 | 85.56 | 85.56 | 6.55% | 4,947 |
| Nov 4, 2025 | 80.78 | 80.78 | 79.80 | 80.30 | 80.30 | -1.25% | 834 |
| Nov 3, 2025 | 80.76 | 82.36 | 80.76 | 81.32 | 81.32 | 0.67% | 1,840 |
| Oct 31, 2025 | 81.10 | 81.10 | 80.82 | 80.78 | 80.78 | -0.71% | 84 |
| Oct 30, 2025 | 81.26 | 81.84 | 81.26 | 81.36 | 81.36 | -0.97% | 535 |
| Oct 29, 2025 | 82.30 | 83.30 | 82.00 | 82.16 | 82.16 | 0.81% | 3,055 |
| Oct 28, 2025 | 81.44 | 81.96 | 81.44 | 81.50 | 81.50 | -0.05% | 675 |
| Oct 27, 2025 | 81.02 | 81.80 | 80.70 | 81.54 | 81.54 | 1.37% | 1,021 |
| Oct 24, 2025 | 80.90 | 81.26 | 80.44 | 80.44 | 80.44 | -0.22% | 1,030 |
| Oct 23, 2025 | 80.20 | 80.90 | 80.20 | 80.62 | 80.62 | 0.27% | 70 |
| Oct 22, 2025 | 81.58 | 81.58 | 79.32 | 80.40 | 80.40 | -1.40% | 1,280 |
| Oct 21, 2025 | 81.26 | 81.66 | 80.70 | 81.54 | 81.54 | 0.39% | 662 |
| Oct 20, 2025 | 80.22 | 81.40 | 80.22 | 81.22 | 81.22 | 1.12% | 1,082 |
| Oct 17, 2025 | 78.84 | 80.42 | 78.84 | 80.32 | 80.32 | 1.01% | 1,955 |
| Oct 16, 2025 | 79.28 | 79.52 | 78.42 | 79.52 | 79.52 | 0.86% | 1,729 |
| Oct 15, 2025 | 78.48 | 79.10 | 78.30 | 78.84 | 78.84 | 0.33% | 935 |
| Oct 14, 2025 | 78.98 | 79.26 | 78.60 | 78.58 | 78.58 | -0.78% | 2,773 |
| Oct 13, 2025 | 79.66 | 80.06 | 79.40 | 79.20 | 79.20 | 1.07% | 1,679 |