BIT:1BMRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Apr 27, 2026	46.01	46.01	46.01	46.01	46.01	1.30%	-
Apr 24, 2026	45.42	45.42	45.42	45.42	45.42	-0.79%	-
Apr 23, 2026	47.17	47.17	47.17	45.78	45.78	-0.59%	5
Apr 22, 2026	46.05	46.05	46.05	46.05	46.05	-1.10%	-
Apr 21, 2026	46.56	46.56	46.56	46.56	46.56	-0.62%	-
Apr 20, 2026	46.85	46.85	46.85	46.85	46.85	1.38%	-
Apr 17, 2026	45.56	45.56	45.54	46.21	46.21	-0.60%	30
Apr 16, 2026	46.86	46.86	46.02	46.49	46.49	-0.79%	460
Apr 15, 2026	46.86	46.86	46.86	46.86	46.86	0.13%	-
Apr 14, 2026	46.80	46.80	46.80	46.80	46.80	1.45%	-
Apr 13, 2026	46.13	46.13	46.13	46.13	46.13	-1.33%	-
Apr 10, 2026	46.75	46.75	46.75	46.75	46.75	-2.38%	-
Apr 9, 2026	48.31	48.31	48.31	47.89	47.89	-2.21%	50
Apr 8, 2026	48.97	48.97	48.97	48.97	48.97	1.87%	-
Apr 7, 2026	49.46	49.46	49.46	48.07	48.07	-0.52%	20
Apr 2, 2026	48.32	48.32	48.32	48.32	48.32	-1.15%	-
Apr 1, 2026	48.88	48.88	48.88	48.88	48.88	1.03%	-
Mar 31, 2026	48.38	48.38	48.38	48.38	48.38	1.32%	-
Mar 30, 2026	47.75	47.75	47.75	47.75	47.75	0.80%	-
Mar 27, 2026	47.37	47.37	47.37	47.37	47.37	-2.05%	-
Mar 26, 2026	48.36	48.36	48.36	48.36	48.36	0.96%	-
Mar 25, 2026	47.90	47.90	47.90	47.90	47.90	2.86%	-
Mar 24, 2026	46.57	46.57	46.57	46.57	46.57	-1.23%	-
Mar 23, 2026	47.15	47.15	47.15	47.15	47.15	-0.30%	-
Mar 20, 2026	47.29	47.29	47.29	47.29	47.29	-1.00%	-
Mar 19, 2026	47.77	47.77	47.77	47.77	47.77	-0.85%	-