BIT:1BMRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	52.18	52.18	52.18	52.18	52.18	2.03%	-
Jul 6, 2026	51.14	51.14	51.14	51.14	51.14	-1.54%	-
Jul 3, 2026	51.94	51.94	51.94	51.94	51.94	0.31%	-
Jul 2, 2026	51.78	51.78	51.78	51.78	51.78	1.17%	-
Jul 1, 2026	51.18	51.18	51.18	51.18	51.18	1.79%	-
Jun 30, 2026	50.28	50.28	50.28	50.28	50.28	0.40%	-
Jun 29, 2026	50.08	50.08	50.08	50.08	50.08	-3.95%	-
Jun 26, 2026	52.14	52.14	52.14	52.14	52.14	3.04%	-
Jun 25, 2026	51.74	51.74	48.40	50.60	50.60	0.12%	80
Jun 24, 2026	50.54	50.54	50.54	50.54	50.54	2.41%	-
Jun 23, 2026	48.57	50.24	48.57	49.35	49.35	1.98%	109
Jun 22, 2026	48.70	48.70	48.70	48.39	48.39	0.44%	125
Jun 19, 2026	48.18	48.18	48.18	48.18	48.18	0.86%	-
Jun 18, 2026	47.77	47.77	47.77	47.77	47.77	-0.67%	-
Jun 17, 2026	48.09	48.09	48.09	48.09	48.09	1.86%	-
Jun 16, 2026	48.66	48.66	48.66	47.21	47.21	-0.72%	6
Jun 15, 2026	47.55	47.55	47.55	47.55	47.55	-1.98%	-
Jun 12, 2026	48.51	48.51	48.51	48.51	48.51	0.23%	-
Jun 11, 2026	48.40	48.40	48.40	48.40	48.40	-3.28%	-
Jun 10, 2026	50.04	50.04	50.04	50.04	50.04	1.32%	-
Jun 9, 2026	49.47	49.47	49.47	49.39	49.39	0.94%	50
Jun 8, 2026	48.17	49.00	48.17	48.93	48.93	-1.29%	116
Jun 5, 2026	48.90	48.90	48.90	49.57	49.57	1.27%	82
Jun 4, 2026	48.95	48.95	48.95	48.95	48.95	4.24%	-
Jun 3, 2026	46.96	46.96	46.96	46.96	46.96	0.99%	-
Jun 2, 2026	46.24	46.24	46.24	46.50	46.50	-3.13%	23
Jun 1, 2026	48.00	48.00	48.00	48.00	48.00	1.63%	-
May 29, 2026	47.23	47.23	47.23	47.23	47.23	4.68%	-
May 28, 2026	45.66	45.66	45.66	45.12	45.12	-0.81%	6
May 27, 2026	45.49	45.49	45.49	45.49	45.49	-0.13%	-
May 26, 2026	45.55	45.55	45.55	45.55	45.55	-3.37%	-
May 25, 2026	47.14	47.14	47.14	47.14	47.14	1.12%	-
May 22, 2026	47.13	47.13	47.05	46.62	46.62	2.17%	99
May 21, 2026	45.08	45.08	45.08	45.63	45.63	6.66%	300
May 20, 2026	42.78	42.78	42.78	42.78	42.78	-2.11%	-
May 19, 2026	43.70	43.70	43.70	43.70	43.70	1.04%	-
May 18, 2026	43.25	43.25	43.25	43.25	43.25	-3.67%	-
May 15, 2026	44.90	44.90	44.90	44.90	44.90	-1.14%	-
May 14, 2026	45.42	45.42	45.42	45.42	45.42	0.49%	-
May 13, 2026	45.20	45.20	45.20	45.20	45.20	1.01%	-
May 12, 2026	46.13	46.13	46.13	44.75	44.75	-0.84%	1
May 11, 2026	45.78	45.78	45.78	45.13	45.13	-1.38%	25
May 8, 2026	45.76	45.76	45.76	45.76	45.76	-0.09%	-
May 7, 2026	46.34	46.34	46.34	45.80	45.80	-0.20%	25
May 6, 2026	45.89	45.89	45.89	45.89	45.89	-1.38%	-
May 5, 2026	46.15	46.15	46.15	46.53	46.53	0.37%	60
May 4, 2026	46.36	46.36	46.36	46.36	46.36	-0.41%	-
Apr 30, 2026	46.55	46.55	46.55	46.55	46.55	1.17%	-
Apr 29, 2026	46.01	46.01	46.01	46.01	46.01	0.22%	-
Apr 28, 2026	45.91	45.91	45.91	45.91	45.91	-0.22%	-