Bayerische Motoren Werke Aktiengesellschaft (BIT:1BMW3)
Italy
· Delayed Price · Currency is EUR 78.75
-3.55 (-4.31%)
At close: Mar 9, 2026
BIT:1BMW3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | -2.13% | - |
| Mar 5, 2026 | 83.25 | 83.25 | 83.25 | 82.30 | 82.30 | -3.91% | 40 |
| Mar 4, 2026 | 83.05 | 83.20 | 82.60 | 85.65 | 85.65 | -3.71% | 244 |
| Mar 3, 2026 | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | 1.48% | - |
| Mar 2, 2026 | 86.45 | 86.45 | 86.45 | 87.65 | 87.65 | -1.52% | 12 |
| Feb 27, 2026 | 88.00 | 88.00 | 88.00 | 89.00 | 89.00 | 0.23% | 15 |
| Feb 26, 2026 | 88.70 | 88.70 | 88.70 | 88.80 | 88.80 | 0.34% | 30 |
| Feb 25, 2026 | 88.70 | 88.70 | 88.70 | 88.50 | 88.50 | -2.37% | 5 |
| Feb 24, 2026 | 89.05 | 89.05 | 88.55 | 90.65 | 90.65 | -6.74% | 150 |
| Feb 23, 2026 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | 0.36% | - |
| Feb 20, 2026 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | 4.87% | - |
| Feb 19, 2026 | 92.35 | 92.35 | 92.35 | 92.35 | 92.35 | 1.71% | - |
| Feb 18, 2026 | 89.65 | 89.65 | 89.65 | 90.80 | 90.80 | 0.83% | 50 |
| Feb 17, 2026 | 89.60 | 89.60 | 89.60 | 90.05 | 90.05 | -2.07% | 1 |
| Feb 16, 2026 | 89.15 | 89.50 | 88.80 | 91.95 | 91.95 | -5.26% | 113 |
| Feb 13, 2026 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | 4.35% | - |
| Feb 12, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 5.03% | - |
| Feb 11, 2026 | 88.55 | 88.55 | 88.55 | 88.55 | 88.55 | 0.74% | - |
| Feb 10, 2026 | 88.20 | 88.20 | 88.15 | 87.90 | 87.90 | 9.94% | 10 |
| Feb 9, 2026 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | -0.56% | - |
| Feb 6, 2026 | 86.70 | 86.70 | 86.70 | 80.40 | 80.40 | -9.26% | 100 |
| Feb 5, 2026 | 81.55 | 90.00 | 81.55 | 88.60 | 88.60 | 8.45% | 108 |
| Feb 4, 2026 | 90.00 | 90.10 | 90.00 | 81.70 | 81.70 | -3.48% | 590 |
| Feb 3, 2026 | 87.90 | 87.90 | 87.90 | 84.65 | 84.65 | -0.47% | 150 |
| Feb 2, 2026 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | -2.58% | - |
| Jan 30, 2026 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | -5.47% | - |
| Jan 29, 2026 | 92.35 | 92.35 | 92.35 | 92.35 | 92.35 | 5.85% | - |
| Jan 28, 2026 | 86.70 | 86.70 | 86.50 | 87.25 | 87.25 | -5.47% | 55 |
| Jan 27, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | 5.73% | - |
| Jan 26, 2026 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | - | - |
| Jan 23, 2026 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | 2.95% | - |
| Jan 22, 2026 | 87.25 | 87.25 | 87.25 | 84.80 | 84.80 | -1.91% | 51 |
| Jan 21, 2026 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | 0.88% | - |
| Jan 20, 2026 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | 0.53% | - |
| Jan 19, 2026 | 84.75 | 84.75 | 84.75 | 85.25 | 85.25 | -1.16% | 4 |
| Jan 16, 2026 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | -3.85% | - |
| Jan 15, 2026 | 90.05 | 90.05 | 89.95 | 89.70 | 89.70 | 4.12% | 169 |
| Jan 14, 2026 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | -5.69% | - |
| Jan 13, 2026 | 89.50 | 89.50 | 89.10 | 91.35 | 91.35 | 1.39% | 300 |
| Jan 12, 2026 | 91.10 | 91.10 | 90.00 | 90.10 | 90.10 | -2.01% | 206 |
| Jan 9, 2026 | 91.45 | 91.45 | 91.45 | 91.95 | 91.95 | 0.44% | 9 |
| Jan 8, 2026 | 91.55 | 91.55 | 91.55 | 91.55 | 91.55 | -1.03% | - |
| Jan 7, 2026 | 92.50 | 92.50 | 91.65 | 92.50 | 92.50 | -0.16% | 200 |
| Jan 6, 2026 | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | -0.11% | - |
| Jan 5, 2026 | 95.30 | 95.30 | 93.20 | 92.75 | 92.75 | -1.70% | 176 |
| Jan 2, 2026 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | 3.11% | - |
| Dec 30, 2025 | 94.30 | 97.60 | 93.00 | 91.50 | 91.50 | -0.38% | 13 |
| Dec 29, 2025 | 91.30 | 91.30 | 91.30 | 91.85 | 91.85 | 0.44% | 57 |
| Dec 23, 2025 | 91.45 | 91.45 | 91.45 | 91.45 | 91.45 | -0.71% | - |
| Dec 22, 2025 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | - | - |
| Dec 19, 2025 | 92.55 | 92.55 | 92.55 | 92.10 | 92.10 | 0.55% | 5 |
| Dec 18, 2025 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | -0.11% | - |
| Dec 17, 2025 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | 0.49% | - |
| Dec 16, 2025 | 87.70 | 92.10 | 87.70 | 91.25 | 91.25 | 8.37% | 1,382 |
| Dec 15, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -2.66% | - |
| Dec 12, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 2.67% | - |
| Dec 11, 2025 | 86.60 | 86.70 | 86.60 | 84.25 | 84.25 | -2.21% | 23 |
| Dec 10, 2025 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | -4.60% | - |
| Dec 9, 2025 | 87.40 | 87.40 | 87.40 | 90.30 | 90.30 | 0.28% | 100 |
| Dec 8, 2025 | 85.15 | 88.45 | 85.15 | 90.05 | 90.05 | 2.80% | 76 |
| 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 |