Bayerische Motoren Werke Aktiengesellschaft (BIT:1BMW3)
Italy
· Delayed Price · Currency is EUR 87.60
+3.00 (3.55%)
At close: Dec 5, 2025
BIT:1BMW3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 88.00 | 88.00 | 87.60 | 87.60 | 87.60 | 3.55% | 33 |
| Dec 4, 2025 | 84.00 | 84.70 | 83.95 | 84.60 | 84.60 | 3.68% | 742 |
| Dec 3, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -0.49% | - |
| Dec 2, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.37% | - |
| Dec 1, 2025 | 81.20 | 81.20 | 81.20 | 81.70 | 81.70 | 2.90% | 1 |
| Nov 28, 2025 | 81.20 | 81.20 | 81.20 | 79.40 | 79.40 | -1.85% | 68 |
| Nov 27, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 3.19% | - |
| Nov 26, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -0.06% | - |
| Nov 25, 2025 | 79.10 | 79.10 | 79.10 | 78.45 | 78.45 | 0.45% | 8 |
| Nov 24, 2025 | 79.75 | 79.75 | 79.75 | 78.10 | 78.10 | -0.45% | 100 |
| Nov 21, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | 1.23% | - |
| Nov 20, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.40% | - |
| Nov 19, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 1.42% | - |
| Nov 18, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -2.45% | - |
| Nov 17, 2025 | 80.80 | 80.80 | 80.80 | 79.45 | 79.45 | -1.97% | 3 |
| Nov 14, 2025 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | -0.18% | - |
| Nov 13, 2025 | 82.05 | 82.05 | 81.60 | 81.20 | 81.20 | -0.43% | 112 |
| Nov 12, 2025 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | 1.49% | - |
| Nov 11, 2025 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | 1.52% | - |
| Nov 10, 2025 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | 0.25% | - |
| Nov 7, 2025 | 78.20 | 78.75 | 78.20 | 78.95 | 78.95 | 2.27% | 236 |
| Nov 6, 2025 | 78.35 | 78.35 | 77.55 | 77.20 | 77.20 | -1.09% | 122 |
| Nov 5, 2025 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | 4.69% | - |
| Nov 4, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | -1.45% | - |
| Nov 3, 2025 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | -1.30% | - |
| Oct 31, 2025 | 75.75 | 75.75 | 75.50 | 76.65 | 76.65 | 1.73% | 46 |
| Oct 30, 2025 | 75.10 | 75.10 | 75.10 | 75.35 | 75.35 | -0.46% | 35 |
| Oct 29, 2025 | 76.00 | 76.10 | 75.75 | 75.70 | 75.70 | 0.33% | 163 |
| Oct 28, 2025 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | 0.40% | - |
| Oct 27, 2025 | 74.35 | 74.35 | 74.35 | 75.15 | 75.15 | 0.47% | 30 |
| Oct 24, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 0.07% | - |
| Oct 23, 2025 | 74.95 | 74.95 | 74.95 | 74.75 | 74.75 | 0.20% | 100 |
| Oct 22, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -0.27% | - |
| Oct 21, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -0.47% | - |
| Oct 20, 2025 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | 1.62% | - |
| Oct 17, 2025 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | 0.82% | - |
| Oct 16, 2025 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - | - |
| Oct 15, 2025 | 72.70 | 72.70 | 72.70 | 73.35 | 73.35 | 0.89% | 4 |
| Oct 14, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | -1.22% | - |
| Oct 13, 2025 | 66.15 | 74.45 | 66.15 | 73.60 | 73.60 | 0.55% | 90 |
| Oct 10, 2025 | 74.05 | 74.10 | 74.00 | 73.20 | 73.20 | -1.74% | 37 |
| Oct 9, 2025 | 78.45 | 78.45 | 74.05 | 74.50 | 74.50 | -0.33% | 70 |
| Oct 8, 2025 | 74.85 | 78.45 | 73.45 | 74.75 | 74.75 | -7.14% | 469 |
| Oct 7, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.41% | - |
| Oct 6, 2025 | 81.15 | 81.15 | 81.15 | 81.65 | 81.65 | 2.58% | 40 |
| Oct 3, 2025 | 80.35 | 80.35 | 80.35 | 79.60 | 79.60 | -0.19% | 4 |
| Oct 2, 2025 | 80.30 | 80.30 | 80.30 | 79.75 | 79.75 | 1.46% | 20 |
| Oct 1, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - | - |
| Sep 30, 2025 | 78.85 | 78.85 | 78.85 | 78.60 | 78.60 | -0.13% | 3 |
| Sep 29, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 0.25% | - |
| Sep 26, 2025 | 78.70 | 78.70 | 78.70 | 78.50 | 78.50 | 0.26% | 6 |
| Sep 25, 2025 | 85.95 | 85.95 | 78.45 | 78.30 | 78.30 | 0.13% | 130 |
| Sep 24, 2025 | 77.70 | 77.70 | 77.70 | 78.20 | 78.20 | 1.03% | 250 |
| Sep 23, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 1.31% | - |
| Sep 22, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -0.46% | - |
| Sep 19, 2025 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | -0.84% | - |
| Sep 18, 2025 | 77.75 | 77.75 | 77.75 | 77.40 | 77.40 | 0.06% | 80 |
| Sep 17, 2025 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | -0.06% | - |
| Sep 16, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -0.45% | - |
| Sep 15, 2025 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | 0.32% | - |
| Sep 12, 2025 | 76.50 | 76.50 | 76.50 | 77.50 | 77.50 | -0.51% | 50 |
| Sep 11, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 0.39% | - |
| Sep 10, 2025 | 77.70 | 78.30 | 77.70 | 77.60 | 77.60 | -0.45% | 300 |
| Sep 9, 2025 | 83.25 | 83.25 | 83.25 | 77.95 | 77.95 | -3.47% | 2 |
| Sep 8, 2025 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | -0.74% | - |
| Sep 5, 2025 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | 0.37% | - |
| Sep 4, 2025 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | -0.06% | - |
| Sep 3, 2025 | 81.70 | 81.70 | 81.70 | 81.10 | 81.10 | -0.31% | 3 |
| Sep 2, 2025 | 81.60 | 81.60 | 81.60 | 81.35 | 81.35 | -1.33% | 1 |
| Sep 1, 2025 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | 2.04% | - |
| Aug 29, 2025 | 82.00 | 82.00 | 82.00 | 80.80 | 80.80 | -2.36% | 30 |
| Aug 28, 2025 | 83.05 | 83.30 | 82.65 | 82.75 | 82.75 | -8.92% | 493 |
| Aug 27, 2025 | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | 9.92% | 50 |
| Aug 26, 2025 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | -0.06% | - |
| Aug 25, 2025 | 83.70 | 83.70 | 83.00 | 82.70 | 82.70 | -1.02% | 532 |
| Aug 22, 2025 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | 1.15% | - |
| Aug 21, 2025 | 82.05 | 82.05 | 82.05 | 82.60 | 82.60 | -0.30% | 10 |
| Aug 20, 2025 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | -0.66% | - |
| Aug 19, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 2.21% | - |
| Aug 18, 2025 | 81.90 | 81.90 | 81.90 | 81.60 | 81.60 | 0.06% | 4 |
| Aug 14, 2025 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | 0.31% | - |
| Aug 13, 2025 | 80.75 | 80.75 | 80.75 | 81.30 | 81.30 | 1.12% | 124 |
| Aug 12, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 0.50% | - |
| Aug 11, 2025 | 80.25 | 80.25 | 80.25 | 80.00 | 80.00 | -1.17% | 10 |
| Aug 8, 2025 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | 1.44% | - |
| Aug 7, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 1.72% | - |
| Aug 6, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | 0.32% | - |
| Aug 5, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 1.96% | - |
| Aug 4, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 0.39% | - |
| Aug 1, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -0.84% | - |
| Jul 31, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | -1.15% | - |
| Jul 30, 2025 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | -2.20% | - |
| Jul 29, 2025 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 1.08% | - |
| Jul 28, 2025 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | -3.19% | - |
| Jul 25, 2025 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | 1.88% | - |
| Jul 24, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 0.19% | - |
| Jul 23, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 3.17% | - |
| Jul 22, 2025 | 77.30 | 77.30 | 77.30 | 77.35 | 77.35 | -0.58% | 27 |
| Jul 21, 2025 | 77.30 | 77.30 | 77.30 | 77.80 | 77.80 | 0.84% | 55 |
| Jul 18, 2025 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | -0.64% | - |