BIT:1BMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	51.16	51.16	51.16	51.16	51.16	-0.43%	-
Mar 26, 2026	51.50	51.50	51.50	51.38	51.38	0.73%	50
Mar 25, 2026	51.01	51.01	51.01	51.01	51.01	2.84%	-
Mar 24, 2026	49.50	49.50	49.50	49.60	49.60	0.56%	50
Mar 23, 2026	49.67	49.67	49.67	49.33	49.33	-0.66%	70
Mar 20, 2026	50.65	50.65	50.40	49.66	49.66	-2.73%	153
Mar 19, 2026	51.05	51.05	51.05	51.05	51.05	-1.01%	-
Mar 18, 2026	51.57	51.57	51.57	51.57	51.57	-1.81%	-
Mar 17, 2026	52.74	52.74	52.60	52.52	52.52	1.68%	57
Mar 16, 2026	51.65	51.65	51.65	51.65	51.65	0.14%	-
Mar 13, 2026	51.58	51.58	51.58	51.58	51.58	0.98%	-
Mar 12, 2026	51.13	51.13	51.12	51.08	51.08	-0.99%	300
Mar 11, 2026	51.37	51.37	51.37	51.59	51.59	-0.44%	30
Mar 10, 2026	51.82	51.82	51.82	51.82	51.82	-0.02%	-
Mar 9, 2026	51.41	51.41	51.41	51.83	51.83	0.37%	4
Mar 6, 2026	52.59	52.59	51.55	51.64	51.64	-2.20%	143
Mar 5, 2026	54.27	54.27	52.68	52.80	52.80	-1.20%	146
Mar 4, 2026	53.09	53.09	52.51	53.44	53.44	1.12%	54
Mar 3, 2026	52.80	53.11	52.80	52.85	52.85	-1.27%	143
Mar 2, 2026	53.15	53.15	53.15	53.53	53.53	1.52%	136
Feb 27, 2026	52.73	52.73	52.73	52.73	52.73	2.15%	-
Feb 26, 2026	51.52	51.52	51.52	51.62	51.62	-0.60%	60
Feb 25, 2026	52.58	52.58	52.17	51.93	51.93	-0.65%	98
Feb 24, 2026	52.27	52.27	52.27	52.27	52.27	0.42%	-
Feb 23, 2026	52.05	52.05	52.05	52.05	52.05	1.58%	-
Feb 20, 2026	51.24	51.24	51.24	51.24	51.24	1.01%	-
Feb 19, 2026	50.71	50.71	50.71	50.73	50.73	0.59%	3
Feb 18, 2026	50.64	50.64	50.64	50.43	50.43	-0.41%	20
Feb 17, 2026	50.64	50.64	50.64	50.64	50.64	-1.54%	-
Feb 16, 2026	55.00	55.00	49.50	51.43	51.43	0.31%	330
Feb 13, 2026	49.59	49.59	49.59	51.27	51.27	0.49%	43
Feb 12, 2026	50.87	50.87	50.00	51.02	51.02	-0.29%	570
Feb 11, 2026	51.38	51.51	51.30	51.17	51.17	0.25%	525
Feb 10, 2026	51.38	51.38	50.71	51.04	51.04	-0.80%	361
Feb 9, 2026	52.68	52.68	51.99	51.45	51.45	-1.30%	45
Feb 6, 2026	49.97	50.58	49.71	52.13	52.13	5.70%	236
Feb 5, 2026	49.20	49.20	49.20	49.32	49.32	1.01%	22
Feb 4, 2026	47.66	48.83	47.66	48.83	48.83	2.35%	195
Feb 3, 2026	46.66	46.66	46.66	47.71	47.71	1.41%	10
Feb 2, 2026	46.93	46.93	46.93	47.04	47.04	1.69%	22
Jan 30, 2026	45.45	45.50	45.45	46.26	46.26	0.40%	15
Jan 29, 2026	46.08	46.08	46.08	46.08	46.08	-0.23%	-
Jan 28, 2026	46.42	46.42	46.42	46.18	46.18	-0.71%	110
Jan 27, 2026	45.93	45.93	45.59	46.51	46.51	1.19%	155
Jan 26, 2026	46.30	46.30	45.93	45.97	45.97	-0.99%	50
Jan 23, 2026	47.07	47.07	47.07	46.43	46.43	-1.00%	4
Jan 22, 2026	46.54	46.86	46.54	46.90	46.90	1.85%	45
Jan 21, 2026	46.52	46.52	45.84	46.05	46.05	-1.46%	91
Jan 20, 2026	46.72	46.72	46.53	46.73	46.73	-0.22%	95
Jan 19, 2026	47.61	47.61	46.77	46.83	46.83	-2.83%	184