Bayerische Motoren Werke Aktiengesellschaft (BIT:1BMW)
Italy
· Delayed Price · Currency is EUR 79.40
+0.20 (0.25%)
At close: Apr 28, 2026
BIT:1BMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 79.30 | 79.94 | 79.30 | 79.20 | 79.20 | -0.08% | 500 |
| Apr 24, 2026 | 80.24 | 80.36 | 79.30 | 79.26 | 79.26 | -2.32% | 2,510 |
| Apr 23, 2026 | 81.60 | 81.60 | 80.58 | 81.14 | 81.14 | -1.07% | 1,015 |
| Apr 22, 2026 | 83.00 | 83.14 | 82.22 | 82.02 | 82.02 | -1.82% | 841 |
| Apr 21, 2026 | 84.00 | 84.14 | 83.54 | 83.54 | 83.54 | 0.14% | 484 |
| Apr 20, 2026 | 82.92 | 82.98 | 82.46 | 83.42 | 83.42 | -0.90% | 980 |
| Apr 17, 2026 | 81.00 | 84.42 | 81.00 | 84.18 | 84.18 | 3.70% | 1,304 |
| Apr 16, 2026 | 82.18 | 82.18 | 81.00 | 81.18 | 81.18 | -1.22% | 515 |
| Apr 15, 2026 | 82.94 | 82.94 | 82.00 | 82.18 | 82.18 | -0.53% | 410 |
| Apr 14, 2026 | 84.64 | 84.96 | 82.98 | 82.62 | 82.62 | -1.43% | 583 |
| Apr 13, 2026 | 83.10 | 83.24 | 82.84 | 83.82 | 83.82 | -0.12% | 515 |
| Apr 10, 2026 | 83.50 | 83.58 | 83.42 | 83.92 | 83.92 | 2.32% | 926 |
| Apr 9, 2026 | 81.56 | 81.70 | 81.52 | 82.02 | 82.02 | -0.46% | 97 |
| Apr 8, 2026 | 81.72 | 82.80 | 81.36 | 82.40 | 82.40 | 5.34% | 3,142 |
| Apr 7, 2026 | 79.40 | 80.24 | 77.86 | 78.22 | 78.22 | -1.21% | 1,109 |
| Apr 2, 2026 | 77.98 | 79.26 | 77.98 | 79.18 | 79.18 | 0.03% | 953 |
| Apr 1, 2026 | 79.74 | 81.78 | 78.16 | 79.16 | 79.16 | 1.85% | 931 |
| Mar 31, 2026 | 78.12 | 78.12 | 77.94 | 77.72 | 77.72 | -0.49% | 46 |
| Mar 30, 2026 | 77.32 | 78.60 | 77.30 | 78.10 | 78.10 | 0.49% | 748 |
| Mar 27, 2026 | 77.66 | 77.80 | 77.40 | 77.72 | 77.72 | -0.33% | 372 |
| Mar 26, 2026 | 78.42 | 78.42 | 78.00 | 77.98 | 77.98 | -1.07% | 123 |
| Mar 25, 2026 | 78.70 | 79.20 | 78.44 | 78.82 | 78.82 | 1.13% | 1,061 |
| Mar 24, 2026 | 78.66 | 78.66 | 77.00 | 77.94 | 77.94 | 0.72% | 344 |
| Mar 23, 2026 | 74.42 | 78.60 | 74.00 | 77.38 | 77.38 | 2.19% | 2,511 |
| Mar 20, 2026 | 77.04 | 77.34 | 75.50 | 75.72 | 75.72 | -1.71% | 715 |
| Mar 19, 2026 | 78.02 | 78.02 | 76.42 | 77.04 | 77.04 | -2.63% | 1,987 |
| Mar 18, 2026 | 79.70 | 79.86 | 78.90 | 79.12 | 79.12 | -0.25% | 1,629 |
| Mar 17, 2026 | 79.04 | 79.98 | 79.04 | 79.32 | 79.32 | 0.35% | 130 |
| Mar 16, 2026 | 81.08 | 81.08 | 79.26 | 79.04 | 79.04 | -2.76% | 705 |
| Mar 13, 2026 | 80.06 | 81.70 | 80.06 | 81.28 | 81.28 | -0.66% | 575 |
| Mar 12, 2026 | 79.84 | 81.78 | 78.10 | 81.82 | 81.82 | 1.64% | 2,123 |
| Mar 11, 2026 | 80.20 | 81.50 | 80.20 | 80.50 | 80.50 | -0.05% | 1,208 |
| Mar 10, 2026 | 80.94 | 81.42 | 80.16 | 80.54 | 80.54 | 2.78% | 383 |
| Mar 9, 2026 | 79.08 | 79.08 | 77.96 | 78.36 | 78.36 | -1.56% | 916 |
| 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 |