BIT:1BMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	48.20	48.20	48.20	48.20	48.20	0.03%	-
Jan 15, 2026	48.86	49.24	48.11	48.18	48.18	-0.38%	283
Jan 14, 2026	47.92	48.19	47.50	48.37	48.37	-0.23%	263
Jan 13, 2026	48.00	48.31	47.93	48.48	48.48	1.56%	613
Jan 12, 2026	48.09	48.38	47.99	47.73	47.73	-0.43%	995
Jan 9, 2026	48.36	48.36	47.87	47.94	47.94	-1.47%	1,088
Jan 8, 2026	48.61	48.96	48.40	48.65	48.65	0.44%	1,104
Jan 7, 2026	47.96	48.50	47.96	48.44	48.44	3.72%	31
Jan 6, 2026	45.14	46.47	45.14	46.70	46.70	4.73%	66
Jan 5, 2026	45.84	45.95	44.50	44.59	44.59	-2.56%	889
Jan 2, 2026	45.72	45.72	45.27	45.76	45.76	-0.44%	450
Dec 30, 2025	48.26	48.26	45.98	45.96	45.96	-0.27%	100
Dec 29, 2025	48.71	48.71	44.09	46.09	46.09	0.17%	1,190
Dec 23, 2025	46.60	46.60	46.30	46.01	46.01	-0.74%	161
Dec 22, 2025	46.36	46.36	46.36	46.35	46.35	0.24%	40
Dec 19, 2025	45.75	45.75	45.75	46.24	46.24	0.96%	81
Dec 18, 2025	45.55	45.55	45.49	45.80	45.80	-0.77%	536
Dec 17, 2025	46.49	46.49	45.95	46.16	46.16	0.59%	325
Dec 16, 2025	46.50	46.51	45.72	45.89	45.89	0.36%	234
Dec 15, 2025	45.69	45.86	45.41	45.72	45.72	2.00%	368
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