Bayerische Motoren Werke Aktiengesellschaft (LON:0O0U)
London
· Delayed Price · Currency is GBP · Price in EUR 79.54
-0.06 (-0.08%)
At close: Mar 9, 2026
LON:0O0U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 81.97 | 82.12 | 79.20 | 79.60 | 79.60 | -2.02% | 570,606 |
| Mar 5, 2026 | 82.46 | 83.74 | 81.24 | 81.24 | 81.24 | -1.69% | 539,186 |
| Mar 4, 2026 | 82.94 | 83.72 | 82.00 | 82.64 | 82.64 | 0.17% | 284,087 |
| Mar 3, 2026 | 84.92 | 85.20 | 81.94 | 82.50 | 82.50 | -2.94% | 99,638 |
| Mar 2, 2026 | 86.17 | 87.12 | 84.80 | 85.00 | 85.00 | -4.26% | 654,039 |
| Feb 27, 2026 | 89.28 | 89.48 | 88.22 | 88.78 | 88.78 | -0.24% | 13,823 |
| Feb 26, 2026 | 88.16 | 89.36 | 88.02 | 89.00 | 89.00 | 0.63% | 127,987 |
| Feb 25, 2026 | 88.31 | 89.02 | 87.72 | 88.44 | 88.44 | 0.39% | 189,303 |
| Feb 24, 2026 | 88.06 | 89.40 | 88.08 | 88.10 | 88.10 | 0.46% | 509,844 |
| Feb 23, 2026 | 90.08 | 90.20 | 87.70 | 87.70 | 87.70 | -3.16% | 347,026 |
| Feb 20, 2026 | 89.71 | 91.90 | 89.34 | 90.56 | 90.56 | 0.58% | 53,932 |
| Feb 19, 2026 | 91.19 | 91.70 | 89.14 | 90.04 | 90.04 | -1.92% | 87,678 |
| Feb 18, 2026 | 90.33 | 91.80 | 90.04 | 91.80 | 91.80 | 1.32% | 269,597 |
| Feb 17, 2026 | 89.78 | 91.00 | 89.38 | 90.60 | 90.60 | 1.25% | 72,486 |
| Feb 16, 2026 | 88.97 | 90.12 | 88.60 | 89.48 | 89.48 | 0.54% | 176,354 |
| Feb 13, 2026 | 88.00 | 89.46 | 87.62 | 89.00 | 89.00 | 1.23% | 654,757 |
| Feb 12, 2026 | 88.06 | 88.92 | 87.00 | 87.92 | 87.92 | -1.61% | 298,275 |
| Feb 11, 2026 | 89.12 | 89.96 | 88.14 | 89.36 | 89.36 | 0.47% | 120,810 |
| Feb 10, 2026 | 89.11 | 89.84 | 88.34 | 88.94 | 88.94 | 1.16% | 660,623 |
| Feb 9, 2026 | 88.54 | 88.72 | 87.86 | 87.92 | 87.92 | -0.20% | 695,148 |
| Feb 6, 2026 | 88.09 | 88.56 | 86.66 | 88.10 | 88.10 | -0.94% | 127,198 |
| Feb 5, 2026 | 90.56 | 90.86 | 87.20 | 88.94 | 88.94 | -2.24% | 462,337 |
| Feb 4, 2026 | 88.68 | 91.26 | 88.48 | 90.98 | 90.98 | 3.88% | 511,783 |
| Feb 3, 2026 | 88.25 | 89.74 | 87.44 | 87.58 | 87.58 | -0.50% | 26,437 |
| Feb 2, 2026 | 86.67 | 88.48 | 86.52 | 88.02 | 88.02 | 0.73% | 22,140 |
| Jan 30, 2026 | 87.70 | 88.00 | 86.74 | 87.38 | 87.38 | 0.18% | 154,727 |
| Jan 29, 2026 | 88.02 | 88.66 | 86.88 | 87.22 | 87.22 | -0.43% | 288,092 |
| Jan 28, 2026 | 86.63 | 87.74 | 85.74 | 87.60 | 87.60 | 0.71% | 698,462 |
| Jan 27, 2026 | 87.27 | 87.44 | 86.30 | 86.98 | 86.98 | -0.75% | 496,573 |
| Jan 26, 2026 | 87.53 | 88.20 | 87.28 | 87.64 | 87.64 | 0.02% | 386,783 |
| Jan 23, 2026 | 87.11 | 88.32 | 87.00 | 87.62 | 87.62 | -2.47% | 5,190 |
| Jan 22, 2026 | 90.08 | 90.10 | 87.16 | 89.84 | 89.84 | 3.60% | 146,481 |
| Jan 21, 2026 | 86.51 | 87.54 | 85.82 | 86.72 | 86.72 | 0.49% | 461,270 |
| Jan 20, 2026 | 85.47 | 87.20 | 84.80 | 86.30 | 86.30 | 2.40% | 289,621 |
| Jan 19, 2026 | 84.31 | 86.20 | 82.40 | 84.27 | 84.27 | -5.16% | 305,597 |
| Jan 16, 2026 | 90.35 | 90.42 | 88.32 | 88.86 | 88.86 | -1.68% | 146,946 |
| Jan 15, 2026 | 90.50 | 91.00 | 89.26 | 90.38 | 90.38 | -0.42% | 21,201 |
| Jan 14, 2026 | 88.69 | 91.84 | 88.62 | 90.76 | 90.76 | 2.55% | 8,241 |
| Jan 13, 2026 | 88.93 | 89.96 | 88.24 | 88.50 | 88.50 | -1.97% | 627,861 |
| Jan 12, 2026 | 91.85 | 91.90 | 89.84 | 90.28 | 90.28 | -1.89% | 117,942 |
| Jan 9, 2026 | 91.78 | 94.50 | 90.96 | 92.02 | 92.02 | -0.32% | 260,448 |
| Jan 8, 2026 | 92.15 | 92.96 | 89.78 | 92.32 | 92.32 | -0.90% | 337,614 |
| Jan 7, 2026 | 92.80 | 93.94 | 91.84 | 93.16 | 93.16 | 0.13% | 596,858 |
| Jan 6, 2026 | 93.69 | 94.42 | 92.72 | 93.04 | 93.04 | -0.68% | 191,136 |
| Jan 5, 2026 | 96.34 | 97.30 | 93.48 | 93.68 | 93.68 | -2.68% | 288,007 |
| Jan 2, 2026 | 93.21 | 96.31 | 93.00 | 96.26 | 96.26 | 3.02% | 606,015 |
| Dec 30, 2025 | 93.21 | 93.58 | 92.64 | 93.44 | 93.44 | 0.06% | 5,061 |
| Dec 29, 2025 | 92.69 | 93.58 | 92.36 | 93.38 | 93.38 | 1.06% | 7,620 |
| Dec 23, 2025 | 92.60 | 92.90 | 92.20 | 92.40 | 92.40 | -0.50% | 37,831 |
| Dec 22, 2025 | 93.95 | 94.08 | 92.60 | 92.86 | 92.86 | -0.81% | 698,661 |
| Dec 19, 2025 | 93.15 | 94.02 | 93.02 | 93.62 | 93.62 | 0.71% | 67,164 |
| Dec 18, 2025 | 92.89 | 93.56 | 92.36 | 92.96 | 92.96 | -0.30% | 410,944 |
| Dec 17, 2025 | 94.03 | 94.12 | 92.56 | 93.24 | 93.24 | -0.71% | 192,474 |
| Dec 16, 2025 | 95.29 | 95.44 | 93.00 | 93.91 | 93.91 | -1.34% | 151,143 |
| Dec 15, 2025 | 96.36 | 97.18 | 95.04 | 95.18 | 95.18 | -1.03% | 122,302 |
| Dec 12, 2025 | 95.69 | 96.50 | 95.44 | 96.18 | 96.18 | 0.29% | 1,878,739 |
| Dec 11, 2025 | 96.00 | 96.30 | 93.66 | 95.90 | 95.90 | 0.25% | 503,587 |
| Dec 10, 2025 | 97.05 | 97.50 | 95.30 | 95.66 | 95.66 | -1.85% | 218,292 |
| Dec 9, 2025 | 97.26 | 97.86 | 96.42 | 97.46 | 97.46 | 0.38% | 1,924,104 |
| Dec 8, 2025 | 95.81 | 97.58 | 95.66 | 97.09 | 97.09 | 0.56% | 59,082 |
| Dec 5, 2025 | 92.75 | 97.02 | 92.66 | 96.55 | 96.55 | 3.62% | 460,329 |
| Dec 4, 2025 | 90.30 | 93.18 | 90.12 | 93.18 | 93.18 | 4.91% | 334,133 |
| Dec 3, 2025 | 88.95 | 90.40 | 87.96 | 88.82 | 88.82 | -0.83% | 122,459 |
| Dec 2, 2025 | 88.92 | 89.92 | 88.76 | 89.56 | 89.56 | 0.29% | 134,026 |
| Dec 1, 2025 | 88.09 | 89.42 | 87.54 | 89.30 | 89.30 | 1.43% | 18,482 |
| Nov 28, 2025 | 88.01 | 88.52 | 87.49 | 88.04 | 88.04 | 0.11% | 689,908 |
| Nov 27, 2025 | 87.19 | 88.08 | 87.12 | 87.94 | 87.94 | 0.71% | 690,170 |
| Nov 26, 2025 | 87.70 | 87.64 | 86.56 | 87.32 | 87.32 | 0.14% | 278,443 |
| Nov 25, 2025 | 86.57 | 87.80 | 85.76 | 87.20 | 87.20 | 0.46% | 330,322 |
| Nov 24, 2025 | 86.79 | 87.38 | 86.02 | 86.80 | 86.80 | 1.78% | 1,690,331 |
| Nov 21, 2025 | 83.66 | 85.68 | 82.26 | 85.28 | 85.28 | 0.83% | 495,058 |
| Nov 20, 2025 | 85.50 | 85.48 | 83.88 | 84.58 | 84.58 | 0.33% | 550,036 |
| Nov 19, 2025 | 84.32 | 85.96 | 84.12 | 84.30 | 84.30 | -0.35% | 1,026,314 |
| Nov 18, 2025 | 86.11 | 86.30 | 84.44 | 84.60 | 84.60 | -2.94% | 107,342 |
| Nov 17, 2025 | 88.56 | 89.04 | 86.94 | 87.16 | 87.16 | -1.78% | 1,157,816 |
| Nov 14, 2025 | 88.62 | 88.78 | 87.40 | 88.74 | 88.74 | 0.02% | 80,654 |
| Nov 13, 2025 | 89.48 | 89.82 | 88.32 | 88.72 | 88.72 | -0.25% | 461,104 |
| Nov 12, 2025 | 87.93 | 89.82 | 87.86 | 88.94 | 88.94 | 1.83% | 192,860 |
| Nov 11, 2025 | 86.92 | 87.90 | 85.64 | 87.34 | 87.34 | 0.58% | 136,004 |
| Nov 10, 2025 | 86.84 | 87.28 | 86.36 | 86.84 | 86.84 | 1.16% | 304,820 |
| Nov 7, 2025 | 84.90 | 86.44 | 84.66 | 85.84 | 85.84 | 1.73% | 119,255 |
| Nov 6, 2025 | 85.93 | 86.40 | 84.04 | 84.38 | 84.38 | 5.17% | 211,639 |
| Nov 5, 2025 | 79.75 | 85.92 | 78.78 | 80.23 | 80.23 | -0.09% | 413,167 |
| Nov 4, 2025 | 80.91 | 81.00 | 79.66 | 80.30 | 80.30 | -1.25% | 55,130 |
| Nov 3, 2025 | 80.71 | 82.40 | 80.62 | 81.32 | 81.32 | 0.74% | 10,521 |
| Oct 31, 2025 | 81.72 | 81.68 | 80.72 | 80.72 | 80.72 | -0.62% | 140,941 |
| Oct 30, 2025 | 82.23 | 82.48 | 81.00 | 81.22 | 81.22 | -1.14% | 124,853 |
| Oct 29, 2025 | 81.97 | 83.30 | 81.58 | 82.16 | 82.16 | 0.42% | 301,765 |
| Oct 28, 2025 | 80.99 | 82.00 | 80.94 | 81.82 | 81.82 | 0.37% | 282,276 |
| Oct 27, 2025 | 81.44 | 81.92 | 80.74 | 81.52 | 81.52 | 0.22% | 456,196 |
| Oct 24, 2025 | 80.68 | 81.40 | 80.48 | 81.34 | 81.34 | 0.87% | 571,527 |
| Oct 23, 2025 | 79.96 | 80.96 | 79.80 | 80.64 | 80.64 | 0.22% | 31,456 |
| Oct 22, 2025 | 81.37 | 81.38 | 79.28 | 80.46 | 80.46 | -1.03% | 42,314 |
| Oct 21, 2025 | 81.35 | 81.76 | 80.54 | 81.30 | 81.30 | 0.07% | 366,657 |
| Oct 20, 2025 | 80.37 | 81.42 | 79.96 | 81.24 | 81.24 | 1.17% | 155,729 |
| Oct 17, 2025 | 78.87 | 80.56 | 78.76 | 80.30 | 80.30 | 1.01% | 388,395 |
| Oct 16, 2025 | 79.62 | 79.74 | 78.30 | 79.50 | 79.50 | 0.99% | 60,397 |
| Oct 15, 2025 | 78.60 | 79.10 | 78.16 | 78.72 | 78.72 | -0.02% | 136,664 |
| Oct 14, 2025 | 79.11 | 79.36 | 78.50 | 78.74 | 78.74 | -0.58% | 798,239 |
| Oct 13, 2025 | 79.18 | 80.06 | 79.00 | 79.20 | 79.20 | -1.38% | 342,589 |