Bayerische Motoren Werke AG (1BMW)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.08 | -2.55591054313 | 81.38 | 86.26 | 78 | 2872 | 82.52323398 | DE |
| 4 | -3.3 | -3.99515738499 | 82.6 | 88.04 | 78 | 2230 | 83.67753179 | DE |
| 12 | -2.22 | -2.72325809617 | 81.52 | 88.04 | 73.76 | 1977 | 80.92529657 | DE |
| 26 | 5.56 | 7.54000542446 | 73.74 | 88.04 | 65.38 | 2111 | 77.35552223 | DE |
| 52 | -26.48 | -25.0330875402 | 105.78 | 115.15 | 65.38 | 1843 | 83.15140679 | DE |
| 156 | 3.32 | 4.36957093972 | 75.98 | 115.15 | 65.38 | 1668 | 87.53549744 | DE |
| 260 | 36.9 | 87.0283018868 | 42.4 | 115.15 | 38.62 | 2151 | 80.64709184 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742576100 | 79.3 | -0.58 | -0.73 | 79.5 | 80.08 | 78 | 1354 |
| 1742489700 | 79.88 | -3.02 | -3.64 | 81.76 | 82.62 | 79.4 | 1983 |
| 1742403300 | 82.9 | -2.14 | -2.52 | 83.9 | 84.5 | 81.98 | 10110 |
| 1742316900 | 85.04 | 1.86 | 2.24 | 84.14 | 86.26 | 84.14 | 769 |
| 1742230500 | 83.18 | 1.4 | 1.71 | 81.92 | 83.52 | 81.92 | 436 |
| 1741971300 | 81.78 | -0.42 | -0.51 | 81.38 | 83.24 | 78.86 | 1062 |
| 1741884900 | 82.2 | -1.86 | -2.21 | 83.7 | 84 | 82.02 | 1626 |
| 1741798500 | 84.06 | -0.02 | -0.02 | 85.42 | 85.42 | 83.2 | 432 |
| 1741712100 | 84.08 | -1.8 | -2.10 | 86.36 | 88.04 | 83.98 | 1486 |
| 1741625700 | 85.88 | 2.2 | 2.63 | 85.34 | 86.26 | 83.5 | 2762 |
| 1741366500 | 83.68 | -3.6 | -4.12 | 85.96 | 86.56 | 83 | 3081 |
| 1741280100 | 87.28 | 3.52 | 4.20 | 84.7 | 87.4 | 84.7 | 2906 |
| 1741193700 | 83.76 | 4.04 | 5.07 | 82.74 | 85 | 82.74 | 3478 |
| 1741107300 | 79.72 | -4.94 | -5.84 | 83.3 | 83.3 | 79.24 | 2734 |
| 1741020900 | 84.66 | 0.84 | 1.00 | 83.44 | 86.96 | 83.44 | 919 |
| 1740761700 | 83.82 | 0.18 | 0.22 | 82.5 | 84.1 | 82.5 | 1897 |
| 1740675300 | 83.64 | -2.8 | -3.24 | 84.3 | 84.88 | 83.12 | 1801 |
| 1740588900 | 86.44 | 0.82 | 0.96 | 85.62 | 86.7 | 85.44 | 3126 |
| 1740502500 | 85.62 | 1.86 | 2.22 | 82.88 | 85.62 | 82.88 | 1511 |
| 1740416100 | 83.76 | 1.04 | 1.26 | 83.18 | 84.52 | 82.92 | 1807 |
| 1740156900 | 82.72 | -0.42 | -0.51 | 82.6 | 83.02 | 82 | 665 |
| 1740070500 | 83.14 | 1.14 | 1.39 | 81.9 | 83.66 | 81.5 | 1507 |
| 1739984100 | 82 | -2.46 | -2.91 | 84.06 | 84.2 | 81.94 | 1577 |
| 1739897700 | 84.46 | 0.4 | 0.48 | 84.24 | 84.46 | 82.68 | 1117 |
| 1739811300 | 84.06 | 0.9 | 1.08 | 83.18 | 84.16 | 82.44 | 2897 |
| 1739552100 | 83.16 | 2.38 | 2.95 | 80.38 | 83.38 | 80.38 | 4564 |
| 1739465700 | 80.78 | 4.4 | 5.76 | 79.96 | 81.3 | 76 | 7171 |
| 1739379300 | 76.38 | 0.08 | 0.10 | 76.9 | 76.9 | 75.6 | 641 |
| 1739292900 | 76.3 | -0.96 | -1.24 | 75.8 | 76.38 | 75.7 | 537 |
| 1739206500 | 77.26 | 0.98 | 1.28 | 77.1 | 77.46 | 76.8 | 882 |
| 1738947300 | 76.28 | -1.82 | -2.33 | 77.98 | 77.98 | 76.24 | 961 |
| 1738860900 | 78.1 | 2.04 | 2.68 | 76.18 | 78.1 | 76.18 | 833 |
| 1738774500 | 76.06 | -0.98 | -1.27 | 76.52 | 76.66 | 75.78 | 425 |
| 1738688100 | 77.04 | 0.44 | 0.57 | 76.22 | 77.06 | 76.22 | 423 |
| 1738601700 | 76.6 | -2.1 | -2.67 | 77 | 77 | 73.76 | 4673 |
| 1738342500 | 78.7 | -1.24 | -1.55 | 80.06 | 80.06 | 78.7 | 481 |
| 1738256100 | 79.94 | 0.6 | 0.76 | 79.1 | 79.94 | 79.1 | 280 |
| 1738169700 | 79.34 | 0.54 | 0.69 | 78.62 | 79.5 | 78.62 | 1103 |
| 1738083300 | 78.8 | -2.18 | -2.69 | 81.26 | 81.72 | 78.8 | 2373 |
| 1737996900 | 80.98 | 1.9 | 2.40 | 79.18 | 81.14 | 78.98 | 1950 |
| 1737737700 | 79.08 | 1.5 | 1.93 | 79.9 | 80.4 | 78.12 | 3979 |
| 1737651300 | 77.58 | -0.6 | -0.77 | 78.52 | 78.52 | 77.18 | 3130 |
| 1737564900 | 78.18 | 0.24 | 0.31 | 78.94 | 79.14 | 77.9 | 3288 |
| 1737478500 | 77.94 | -1.46 | -1.84 | 77.78 | 78.64 | 77.62 | 1632 |
| 1737392100 | 79.4 | 2.14 | 2.77 | 76.9 | 80.18 | 76.54 | 3447 |
| 1737132900 | 77.26 | 0.88 | 1.15 | 76.82 | 77.62 | 76.82 | 2137 |
| 1737046500 | 76.38 | -0.92 | -1.19 | 77.62 | 77.62 | 76.38 | 1287 |
| 1736960100 | 77.3 | 1 | 1.31 | 75 | 77.3 | 75 | 1254 |
| 1736873700 | 76.3 | 0.24 | 0.32 | 77.14 | 77.68 | 76.3 | 215 |
| 1736787300 | 76.06 | -0.16 | -0.21 | 76.44 | 76.74 | 75.54 | 492 |
| 1736528100 | 76.22 | 0.72 | 0.95 | 75 | 77.78 | 74.82 | 2849 |
| 1736441700 | 75.5 | -1.28 | -1.67 | 75.9 | 76.1 | 75.42 | 2153 |
| 1736355300 | 76.78 | -2.32 | -2.93 | 78.38 | 78.46 | 76.46 | 1257 |
| 1736268900 | 79.1 | -0.38 | -0.48 | 79.34 | 79.94 | 79.1 | 902 |
| 1736182500 | 79.48 | 2.82 | 3.68 | 77.66 | 81.5 | 77.66 | 4726 |
| 1735923300 | 76.66 | -1.42 | -1.82 | 78.26 | 78.26 | 76.06 | 1562 |
| 1735836900 | 78.08 | 0.08 | 0.10 | 78.54 | 78.54 | 76.54 | 1144 |
| 1735577700 | 78 | -0.22 | -0.28 | 78.24 | 78.92 | 78 | 382 |
| 1735318500 | 78.22 | 1.4 | 1.82 | 81.52 | 81.52 | 77.12 | 1173 |
| 1734972900 | 76.82 | -0.96 | -1.23 | 76.38 | 76.9 | 76.34 | 589 |
| 1734713700 | 77.78 | 0.06 | 0.08 | 76.78 | 77.9 | 76.28 | 1415 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
