Bayerische Motoren Werke Aktiengesellschaft (BIT:1BMW)
Italy
· Delayed Price · Currency is EUR 96.48
+3.60 (3.88%)
At close: Dec 5, 2025
BIT:1BMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 79.80 | 80.42 | 78.30 | 78.36 | 78.36 | -2.39% | 4,758 |
| Oct 9, 2025 | 80.58 | 82.00 | 80.00 | 80.28 | 80.28 | -0.52% | 15,019 |
| Oct 8, 2025 | 84.96 | 84.96 | 79.22 | 80.70 | 80.70 | -7.92% | 31,630 |
| Oct 7, 2025 | 89.06 | 89.06 | 87.94 | 87.64 | 87.64 | -1.51% | 608 |
| Oct 6, 2025 | 86.22 | 88.70 | 86.22 | 88.98 | 88.98 | 3.06% | 981 |
| Oct 3, 2025 | 87.06 | 87.20 | 86.24 | 86.34 | 86.34 | -0.69% | 1,063 |
| Oct 2, 2025 | 86.90 | 87.32 | 86.26 | 86.94 | 86.94 | 1.00% | 838 |
| Oct 1, 2025 | 85.00 | 86.06 | 85.00 | 86.08 | 86.08 | 0.84% | 2,427 |
| Sep 30, 2025 | 85.18 | 85.52 | 85.18 | 85.36 | 85.36 | -0.30% | 1,517 |
| Sep 29, 2025 | 85.36 | 85.70 | 85.26 | 85.62 | 85.62 | 0.30% | 383 |