BIT:1BMRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	50.50	50.50	50.50	51.88	51.88	-	21
Jul 23, 2026	48.82	48.82	48.82	51.88	51.88	0.23%	9
Jul 22, 2026	51.76	51.76	51.76	51.76	51.76	-0.42%	-
Jul 21, 2026	52.48	52.48	52.48	51.98	51.98	-0.23%	5
Jul 20, 2026	52.10	52.10	52.10	52.10	52.10	0.08%	-
Jul 17, 2026	51.68	51.68	51.68	52.06	52.06	-0.76%	6
Jul 16, 2026	52.46	52.46	52.46	52.46	52.46	1.51%	-
Jul 15, 2026	51.68	51.68	51.68	51.68	51.68	1.37%	-
Jul 14, 2026	50.98	50.98	50.98	50.98	50.98	-1.35%	-
Jul 13, 2026	50.46	50.46	50.46	51.68	51.68	0.12%	19
Jul 10, 2026	51.62	51.62	51.62	51.62	51.62	-1.60%	-
Jul 9, 2026	52.62	52.62	52.62	52.46	52.46	0.08%	100
Jul 8, 2026	52.42	52.42	52.42	52.42	52.42	0.46%	-
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