Bayerische Motoren Werke Aktiengesellschaft (1BMW) Historical Prices

8 Followers

Time Period

Events

IT:1BMW historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	58.00	58.30	57.62	58.04	58.04	-0.51%	9,298	1.12
Nov 10, 2026	59.58	59.58	58.18	58.34	58.34	-1.72%	11,135	1.35
Nov 09, 2026	59.00	59.62	58.62	58.92	58.92	-0.74%	8,241	1.01
Nov 06, 2026	61.22	61.22	58.92	59.36	59.36	-3.04%	9,569	1.18
Nov 05, 2026	62.42	62.88	60.64	61.22	61.22	+0.20%	7,156	0.89
Nov 04, 2026	57.26	61.20	57.26	61.10	61.10	+4.62%	23,486	3.04
Nov 03, 2026	58.20	59.18	58.00	58.40	58.40	-0.71%	7,516	0.98
Nov 02, 2026	57.72	58.94	57.48	58.82	58.82	+2.12%	8,202	1.08
Oct 30, 2026	57.68	58.32	57.50	57.60	57.60	-0.38%	4,532	0.60
Oct 29, 2026	57.10	58.16	56.78	57.82	57.82	+0.73%	9,243	1.23
Oct 28, 2026	57.22	57.74	56.64	57.40	57.40	+0.88%	10,105	1.36
Oct 27, 2026	57.44	57.44	56.12	56.90	56.90	-1.42%	11,604	1.55
Oct 26, 2026	58.08	58.34	57.70	57.72	57.72	+0.52%	7,496	1.00
Oct 23, 2026	57.50	58.44	56.92	57.42	57.42	+0.38%	10,203	1.37
Oct 22, 2026	56.64	58.00	56.62	57.20	57.20	+0.21%	5,337	0.72
Oct 21, 2026	57.38	57.62	56.72	57.08	57.08	-1.07%	5,759	0.78
Oct 20, 2026	57.04	58.42	56.46	57.70	57.70	+1.62%	14,693	2.03
Oct 19, 2026	56.60	57.06	56.28	56.78	56.78	-0.39%	8,338	1.16
Oct 16, 2026	55.62	57.22	55.54	57.00	57.00	+3.30%	11,649	1.65
Oct 15, 2026	55.18	55.92	54.82	55.18	55.18	+1.55%	8,740	1.26
Oct 14, 2026	54.76	54.88	54.02	54.66	54.66	+0.59%	9,884	1.44
Oct 13, 2026	53.46	54.36	53.08	54.34	54.34	+2.45%	10,255	1.53
Oct 12, 2026	53.70	53.78	52.94	53.04	53.04	-0.86%	8,484	1.28
Oct 09, 2026	52.70	54.12	52.70	53.50	53.50	+2.49%	18,682	2.91
Oct 08, 2026	53.40	53.42	52.02	52.20	52.20	-2.68%	9,224	1.46
Oct 07, 2026	54.52	55.50	52.82	53.64	53.64	-1.29%	17,694	2.92
Oct 06, 2026	54.42	54.78	53.76	54.34	54.34	+0.22%	11,565	1.94
Oct 05, 2026	54.50	54.92	54.14	54.22	54.22	-0.66%	6,176	1.04
Oct 02, 2026	54.94	55.00	54.18	54.58	54.58	-0.22%	4,078	0.69
Oct 01, 2026	55.34	55.42	54.42	54.70	54.70	-1.44%	5,399	0.92
Sep 30, 2026	54.72	56.32	54.64	55.50	55.50	+1.98%	10,675	1.85
Sep 29, 2026	55.24	56.02	52.50	54.42	54.42	-1.56%	19,140	3.45
Sep 28, 2026	56.40	56.58	55.22	55.28	55.28	-0.83%	8,064	1.47
Sep 25, 2026	56.64	56.88	55.46	55.74	55.74	-1.90%	12,867	2.39
Sep 24, 2026	57.00	57.82	56.10	56.82	56.82	-1.87%	16,536	3.15
Sep 23, 2026	59.66	59.70	57.96	57.90	57.90	-3.05%	9,433	1.78
Sep 22, 2026	60.00	60.84	59.16	59.72	59.72	-0.83%	7,313	1.38
Sep 21, 2026	60.74	60.90	60.20	60.22	60.22	-0.26%	7,406	1.39
Sep 18, 2026	62.82	62.82	60.00	60.38	60.38	-4.52%	11,294	2.15
Sep 17, 2026	62.40	64.24	62.40	63.24	63.24	+1.31%	11,583	2.23
Sep 16, 2026	63.54	63.76	61.62	62.42	62.42	-0.76%	4,694	0.89
Sep 15, 2026	62.84	63.38	62.24	62.90	62.90	+0.42%	6,660	1.13
Sep 14, 2026	63.36	64.16	62.34	62.64	62.64	-0.32%	11,224	1.79
Sep 11, 2026	63.38	63.38	62.08	62.84	62.84	+0.19%	7,322	1.18
Sep 10, 2026	63.06	63.38	62.46	62.72	62.72	+0.06%	5,327	0.86
Sep 09, 2026	63.24	63.66	62.32	62.68	62.68	-1.82%	7,347	1.19
Sep 08, 2026	62.72	64.40	62.36	63.84	63.84	+1.85%	8,156	1.33
Sep 07, 2026	62.46	63.10	62.32	62.68	62.68	-0.35%	2,763	0.45
Sep 04, 2026	61.82	63.64	61.82	62.90	62.90	+1.85%	11,891	1.97
Sep 03, 2026	60.30	61.88	59.94	61.76	61.76	+1.81%	4,992	0.83

Bayerische Motoren Werke Aktiengesellschaft historical prices

Bayerische Motoren Werke Aktiengesellschaft (1BMW) Historical Prices

Become an Expert with TipRanks Premium