BIT:1BMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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