Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
1BMW3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27 2025 | 74.65 | 0.00 | 0.00% | 74.65 | 74.65 | 74.65 | 0.00 |
| Jan 24 2025 | 74.65 | 1.90 | 2.61% | 74.65 | 74.65 | 74.65 | 50 |
| Jan 23 2025 | 72.75 | 0.00 | 0.00% | 72.75 | 72.75 | 72.75 | 0.00 |
| Jan 22 2025 | 72.75 | 0.00 | 0.00% | 72.75 | 72.75 | 72.75 | 0.00 |
| Jan 21 2025 | 72.75 | 0.00 | 0.00% | 72.75 | 72.75 | 72.75 | 0.00 |
| Jan 20 2025 | 72.75 | 0.25 | 0.34% | 72.75 | 72.75 | 72.75 | 14 |
| Jan 17 2025 | 72.50 | 0.00 | 0.00% | 72.50 | 72.50 | 72.50 | 0.00 |
| Jan 16 2025 | 72.50 | 0.20 | 0.28% | 72.60 | 72.60 | 72.50 | 125 |
| Jan 15 2025 | 72.30 | 1.15 | 1.62% | 74.70 | 74.70 | 72.30 | 77 |
| Jan 14 2025 | 71.15 | 0.00 | 0.00% | 71.15 | 71.15 | 71.15 | 0.00 |
| Jan 13 2025 | 71.15 | 0.00 | 0.00% | 71.15 | 71.15 | 71.15 | 0.00 |
| Jan 10 2025 | 71.15 | -1.10 | -1.52% | 72.45 | 72.45 | 71.15 | 71 |
| Jan 09 2025 | 72.25 | 0.00 | 0.00% | 72.25 | 72.25 | 72.25 | 0.00 |
| Jan 08 2025 | 72.25 | 0.00 | 0.00% | 72.25 | 72.25 | 72.25 | 0.00 |
| Jan 07 2025 | 72.25 | 0.00 | 0.00% | 72.25 | 72.25 | 72.25 | 0.00 |
| Jan 06 2025 | 72.25 | 0.00 | 0.00% | 72.25 | 72.25 | 72.25 | 0.00 |
| Jan 03 2025 | 72.25 | 0.00 | 0.00% | 72.25 | 72.25 | 72.25 | 0.00 |
| Jan 02 2025 | 72.25 | 0.00 | 0.00% | 72.25 | 72.25 | 72.25 | 0.00 |
| Dec 30 2024 | 72.25 | 0.00 | 0.00% | 72.25 | 72.25 | 72.25 | 0.00 |
| Dec 27 2024 | 72.25 | 0.00 | 0.00% | 72.25 | 72.25 | 72.25 | 0.00 |
| Dec 23 2024 | 72.25 | 0.00 | 0.00% | 72.25 | 72.25 | 72.25 | 0.00 |
| Dec 20 2024 | 72.25 | 0.00 | 0.00% | 72.25 | 72.25 | 72.25 | 0.00 |
| Dec 19 2024 | 72.25 | 0.00 | 0.00% | 72.25 | 72.25 | 72.25 | 0.00 |
| Dec 18 2024 | 72.25 | 0.15 | 0.21% | 72.25 | 72.25 | 72.25 | 34 |
| Dec 17 2024 | 72.10 | -2.90 | -3.87% | 72.10 | 72.10 | 72.10 | 15 |
| Dec 16 2024 | 75.00 | 0.00 | 0.00% | 75.00 | 75.00 | 75.00 | 0.00 |
| Dec 13 2024 | 75.00 | 1.50 | 2.04% | 75.00 | 75.00 | 75.00 | 20 |
| Dec 12 2024 | 73.50 | -0.75 | -1.01% | 73.50 | 73.50 | 73.50 | 1 |
| Dec 11 2024 | 74.25 | 0.00 | 0.00% | 74.25 | 74.25 | 74.25 | 0.00 |
| Dec 10 2024 | 74.25 | 5.10 | 7.38% | 73.50 | 74.25 | 73.50 | 310 |
| Dec 09 2024 | 69.15 | 0.00 | 0.00% | 69.15 | 69.15 | 69.15 | 0.00 |
| Dec 06 2024 | 69.15 | 0.00 | 0.00% | 69.15 | 69.15 | 69.15 | 0.00 |
| Dec 05 2024 | 69.15 | 2.25 | 3.36% | 68.85 | 69.15 | 68.85 | 210 |
| Dec 04 2024 | 66.90 | 0.00 | 0.00% | 66.90 | 66.90 | 66.90 | 0.00 |
| Dec 03 2024 | 66.90 | 0.85 | 1.29% | 69.60 | 69.60 | 66.90 | 58 |
| Dec 02 2024 | 66.05 | 2.05 | 3.20% | 65.10 | 66.05 | 65.10 | 64 |
| Nov 29 2024 | 64.00 | 0.00 | 0.00% | 64.00 | 64.00 | 64.00 | 0.00 |
| Nov 28 2024 | 64.00 | -0.20 | -0.31% | 63.70 | 64.00 | 63.70 | 3 |
| Nov 27 2024 | 64.20 | 0.00 | 0.00% | 64.20 | 64.20 | 64.20 | 0.00 |
| Nov 26 2024 | 64.20 | 0.00 | 0.00% | 64.20 | 64.20 | 64.20 | 0.00 |
| Nov 25 2024 | 64.20 | 0.00 | 0.00% | 64.20 | 64.20 | 64.20 | 0.00 |
| Nov 22 2024 | 64.20 | 0.00 | 0.00% | 64.20 | 64.20 | 64.20 | 0.00 |
| Nov 21 2024 | 64.20 | 0.00 | 0.00% | 64.20 | 64.20 | 64.20 | 0.00 |
| Nov 20 2024 | 64.20 | 0.00 | 0.00% | 64.20 | 64.20 | 64.20 | 0.00 |
| Nov 19 2024 | 64.20 | 2.20 | 3.55% | 64.20 | 64.20 | 64.20 | 49 |
| Nov 18 2024 | 62.00 | 0.00 | 0.00% | 62.00 | 62.00 | 62.00 | 0.00 |
| Nov 15 2024 | 62.00 | 0.00 | 0.00% | 62.00 | 62.00 | 62.00 | 0.00 |
| Nov 14 2024 | 62.00 | 0.00 | 0.00% | 62.00 | 62.00 | 62.00 | 0.00 |
| Nov 13 2024 | 62.00 | -2.35 | -3.65% | 62.00 | 62.00 | 62.00 | 50 |
| Nov 12 2024 | 64.35 | 0.00 | 0.00% | 64.35 | 64.35 | 64.35 | 0.00 |
| Nov 11 2024 | 64.35 | 0.00 | 0.00% | 64.35 | 64.35 | 64.35 | 0.00 |
| Nov 08 2024 | 64.35 | 0.00 | 0.00% | 64.35 | 64.35 | 64.35 | 0.00 |
| Nov 07 2024 | 64.35 | 0.00 | 0.00% | 64.35 | 64.35 | 64.35 | 0.00 |
| Nov 06 2024 | 64.35 | -3.25 | -4.81% | 64.35 | 64.35 | 64.35 | 60 |
| Nov 05 2024 | 67.60 | 0.00 | 0.00% | 67.60 | 67.60 | 67.60 | 0.00 |
| Nov 04 2024 | 67.60 | 0.00 | 0.00% | 67.60 | 67.60 | 67.60 | 0.00 |
| Nov 01 2024 | 67.60 | -3.00 | -4.25% | 67.60 | 67.60 | 67.60 | 120 |
| Oct 31 2024 | 70.60 | 0.00 | 0.00% | 70.60 | 70.60 | 70.60 | 0.00 |
| Oct 30 2024 | 70.60 | 0.00 | 0.00% | 70.60 | 70.60 | 70.60 | 0.00 |
