BIT:1BMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	44.61	44.61	44.61	44.83	44.83	2.74%	60
Dec 11, 2025	43.76	43.76	43.76	43.63	43.63	-0.76%	52
Dec 10, 2025	43.48	43.73	43.48	43.97	43.97	0.72%	320
Dec 9, 2025	44.13	44.13	44.13	43.65	43.65	-2.90%	50
Dec 8, 2025	44.98	44.98	44.98	44.96	44.96	-0.21%	30
Dec 5, 2025	45.00	45.00	44.98	45.05	45.05	1.25%	41
Dec 4, 2025	43.83	43.83	43.83	44.50	44.50	3.14%	40
Dec 3, 2025	43.14	43.14	43.14	43.14	43.14	2.58%	-
Dec 2, 2025	41.94	41.94	41.94	42.06	42.06	-0.70%	25
Dec 1, 2025	42.49	42.49	42.49	42.35	42.35	-0.05%	200
Nov 28, 2025	42.78	42.78	42.78	42.37	42.37	0.11%	100
Nov 27, 2025	42.33	42.33	42.33	42.33	42.33	-0.55%	-
Nov 26, 2025	42.61	42.61	42.24	42.56	42.56	0.69%	214
Nov 25, 2025	41.80	42.58	41.80	42.27	42.27	0.81%	1,012
Nov 24, 2025	41.86	42.07	41.40	41.93	41.93	3.94%	440
Nov 21, 2025	40.11	40.11	40.11	40.34	40.34	1.78%	130
Nov 20, 2025	39.59	40.11	39.54	39.64	39.64	-1.10%	272
Nov 19, 2025	40.75	40.75	40.00	40.08	40.08	-1.89%	147
Nov 18, 2025	40.50	40.50	40.50	40.85	40.85	-0.31%	55
Nov 17, 2025	41.01	41.01	41.01	40.97	40.97	1.47%	130
Nov 14, 2025	41.55	41.55	41.55	40.38	40.38	-5.48%	200
Nov 13, 2025	42.62	42.62	42.62	42.72	42.72	0.02%	20
Nov 12, 2025	41.95	42.41	41.95	42.71	42.71	2.82%	1,080
Nov 11, 2025	40.72	41.45	40.72	41.54	41.54	2.49%	151
Nov 10, 2025	40.41	40.64	40.41	40.53	40.53	0.22%	120
Nov 7, 2025	40.35	40.48	40.17	40.44	40.44	0.92%	387
Nov 6, 2025	40.60	40.60	40.05	40.07	40.07	0.98%	1,110
Nov 5, 2025	39.62	39.71	39.62	39.68	39.68	-1.36%	59
Nov 4, 2025	40.22	40.22	40.22	40.22	40.22	1.13%	-
Nov 3, 2025	40.00	40.29	39.90	39.77	39.77	-0.53%	233
Oct 31, 2025	39.69	39.70	39.21	39.98	39.98	2.46%	118
Oct 30, 2025	36.93	38.90	36.93	39.02	39.02	5.92%	60
Oct 29, 2025	37.09	37.09	36.68	36.84	36.84	-0.28%	211
Oct 28, 2025	37.44	37.45	36.96	36.95	36.95	-0.63%	33
Oct 27, 2025	37.96	37.96	37.17	37.18	37.18	-1.20%	171
Oct 24, 2025	37.92	37.92	37.55	37.63	37.63	-0.28%	41
Oct 23, 2025	38.55	38.55	37.68	37.74	37.74	-2.76%	283
Oct 22, 2025	38.81	38.81	38.81	38.81	38.81	2.92%	-
Oct 21, 2025	37.71	37.71	37.71	37.71	37.71	0.45%	-
Oct 20, 2025	37.54	37.54	37.54	37.54	37.54	0.86%	-
Oct 17, 2025	37.03	37.16	36.78	37.22	37.22	-0.32%	458
Oct 16, 2025	37.40	37.40	37.40	37.34	37.34	-0.93%	36
Oct 15, 2025	37.86	37.88	37.86	37.69	37.69	0.75%	875
Oct 14, 2025	37.41	37.41	37.41	37.41	37.41	-1.62%	-
Oct 13, 2025	37.91	38.11	37.80	38.02	38.02	0.42%	1,299
Oct 10, 2025	39.19	39.19	38.86	37.86	37.86	-2.60%	175
Oct 9, 2025	38.38	38.63	38.38	38.87	38.87	1.05%	140
Oct 8, 2025	38.40	38.40	38.40	38.47	38.47	0.17%	15
Oct 7, 2025	40.64	40.64	38.40	38.40	38.40	-0.58%	170
Oct 6, 2025	38.97	38.97	38.97	38.63	38.63	-0.44%	10