BIT:1BMRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	51.16	51.16	51.16	51.16	51.16	-2.63%	-
Oct 1, 2026	54.52	54.52	54.34	52.54	52.54	-1.39%	50
Sep 30, 2026	53.28	53.28	53.28	53.28	53.28	0.68%	-
Sep 29, 2026	52.92	52.92	52.92	52.92	52.92	0.99%	-
Sep 28, 2026	52.40	52.40	52.40	52.40	52.40	-1.91%	-
Sep 25, 2026	53.42	53.42	53.42	53.42	53.42	-0.89%	-
Sep 24, 2026	53.90	53.90	53.90	53.90	53.90	-1.35%	-
Sep 23, 2026	54.64	54.64	54.64	54.64	54.64	-3.43%	-
Sep 22, 2026	56.58	56.58	56.58	56.58	56.58	1.51%	-
Sep 21, 2026	55.74	55.74	55.74	55.74	55.74	-1.41%	-
Sep 18, 2026	56.54	56.54	56.54	56.54	56.54	-1.12%	-
Sep 17, 2026	57.18	57.18	57.18	57.18	57.18	1.93%	-
Sep 16, 2026	56.10	56.10	56.10	56.10	56.10	-0.07%	-
Sep 15, 2026	58.22	58.22	55.82	56.14	56.14	-1.89%	47
Sep 14, 2026	57.54	57.54	57.54	57.22	57.22	1.38%	25
Sep 11, 2026	56.44	56.44	56.44	56.44	56.44	1.36%	-
Sep 10, 2026	55.68	55.68	55.68	55.68	55.68	-0.29%	-
Sep 9, 2026	55.84	55.84	55.84	55.84	55.84	-0.71%	-
Sep 8, 2026	56.24	56.24	56.24	56.24	56.24	-1.92%	-
Sep 7, 2026	57.34	57.34	57.34	57.34	57.34	0.70%	-
Sep 4, 2026	56.94	56.94	56.94	56.94	56.94	-0.42%	-
Sep 3, 2026	56.84	56.84	56.84	57.18	57.18	0.42%	20
Sep 2, 2026	56.94	56.94	56.94	56.94	56.94	1.82%	-
Sep 1, 2026	55.92	55.92	55.92	55.92	55.92	-0.89%	-
Aug 31, 2026	57.52	57.52	56.56	56.42	56.42	1.95%	133
Aug 28, 2026	55.34	55.34	55.34	55.34	55.34	-1.04%	-
Aug 27, 2026	55.92	55.92	55.92	55.92	55.92	-1.38%	-
Aug 26, 2026	56.70	56.70	56.70	56.70	56.70	-0.18%	-
Aug 25, 2026	56.80	56.80	56.80	56.80	56.80	1.32%	-
Aug 24, 2026	56.06	56.06	56.06	56.06	56.06	-3.14%	-
Aug 21, 2026	58.50	58.50	58.50	57.88	57.88	-1.60%	5
Aug 20, 2026	58.82	58.82	58.82	58.82	58.82	-0.07%	-
Aug 19, 2026	58.86	58.86	58.86	58.86	58.86	0.31%	-
Aug 18, 2026	55.62	55.62	55.62	58.68	58.68	1.31%	56
Aug 17, 2026	57.92	57.92	57.92	57.92	57.92	-0.48%	-
Aug 14, 2026	58.20	58.20	58.20	58.20	58.20	-2.77%	-
Aug 13, 2026	62.48	63.46	61.12	59.86	59.86	-2.48%	6
Aug 12, 2026	62.50	63.00	59.02	61.38	61.38	1.49%	443
Aug 11, 2026	60.48	60.48	60.48	60.48	60.48	6.70%	-
Aug 10, 2026	56.68	56.68	56.68	56.68	56.68	3.58%	-
Aug 7, 2026	54.72	54.72	54.72	54.72	54.72	6.05%	-
Aug 6, 2026	51.60	51.60	51.60	51.60	51.60	-1.34%	-
Aug 5, 2026	53.98	53.98	53.98	52.30	52.30	-0.08%	20
Aug 4, 2026	52.34	52.34	52.34	52.34	52.34	-0.04%	-
Aug 3, 2026	52.36	52.36	52.36	52.36	52.36	1.00%	-
Jul 31, 2026	51.84	51.84	51.84	51.84	51.84	-0.46%	-
Jul 30, 2026	51.72	51.72	51.72	52.08	52.08	-4.37%	1
Jul 29, 2026	54.46	54.46	54.46	54.46	54.46	-0.55%	-
Jul 28, 2026	55.00	55.00	55.00	54.76	54.76	2.20%	25
Jul 27, 2026	53.10	53.10	53.10	53.58	53.58	3.28%	16