BIT:1BMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	49.55	50.60	49.55	50.90	50.90	2.75%	105
Jul 6, 2026	49.72	49.72	49.72	49.54	49.54	-1.43%	1
Jul 3, 2026	50.26	50.26	50.26	50.26	50.26	-0.24%	-
Jul 2, 2026	49.00	50.19	49.00	50.38	50.38	3.55%	800
Jul 1, 2026	48.01	48.01	48.01	48.66	48.66	-2.69%	100
Jun 30, 2026	50.40	50.56	50.40	50.55	50.00	0.46%	11
Jun 29, 2026	50.32	50.32	50.32	50.32	49.77	-0.47%	-
Jun 26, 2026	48.54	50.55	48.50	50.56	50.01	3.14%	722
Jun 25, 2026	48.25	48.25	48.25	49.02	48.49	0.79%	104
Jun 24, 2026	49.15	49.15	48.50	48.64	48.10	0.49%	631
Jun 23, 2026	48.73	48.73	48.73	48.40	47.87	1.85%	218
Jun 22, 2026	47.09	47.09	47.09	47.52	47.00	0.16%	12
Jun 19, 2026	47.45	47.45	47.45	47.45	46.93	1.35%	-
Jun 18, 2026	47.30	47.30	47.30	46.82	46.30	-3.17%	15
Jun 17, 2026	48.35	48.35	48.35	48.35	47.82	0.16%	-
Jun 16, 2026	48.36	48.36	48.36	48.28	47.75	-0.74%	20
Jun 15, 2026	48.64	48.64	48.64	48.64	48.10	-1.58%	50
Jun 12, 2026	49.42	49.42	49.42	49.42	48.88	0.18%	-
Jun 11, 2026	48.61	48.61	48.61	49.33	48.79	1.46%	3
Jun 10, 2026	48.45	48.90	48.45	48.62	48.08	0.58%	585
Jun 9, 2026	48.34	48.34	48.34	48.34	47.81	-1.83%	-
Jun 8, 2026	49.24	49.24	49.24	49.24	48.70	-1.43%	-
Jun 5, 2026	49.73	49.73	49.73	49.95	49.41	3.67%	10
Jun 4, 2026	46.83	48.32	46.83	48.18	47.65	2.40%	15
Jun 3, 2026	47.05	47.05	47.05	47.05	46.54	0.25%	-
Jun 2, 2026	47.53	47.53	47.20	46.94	46.42	-0.93%	60
Jun 1, 2026	47.68	47.68	47.68	47.38	46.86	-2.35%	15
May 29, 2026	48.90	48.90	48.90	48.52	47.99	-0.67%	5
May 28, 2026	49.82	49.82	48.98	48.84	48.31	-3.21%	155
May 27, 2026	49.63	49.91	49.63	50.46	49.91	0.30%	105
May 26, 2026	50.31	50.31	50.31	50.31	49.76	-2.56%	-
May 25, 2026	51.63	51.63	51.63	51.63	51.07	0.92%	-
May 22, 2026	51.97	51.97	51.60	51.16	50.60	0.47%	30
May 21, 2026	50.92	50.92	50.92	50.92	50.36	1.43%	-
May 20, 2026	50.50	50.80	50.27	50.20	49.65	-0.08%	202
May 19, 2026	49.54	50.50	49.54	50.24	49.69	2.06%	106
May 18, 2026	49.97	49.97	49.97	49.23	48.69	1.56%	10
May 15, 2026	48.47	48.47	48.47	48.47	47.94	0.30%	-
May 14, 2026	48.33	48.33	48.33	48.33	47.80	0.60%	-
May 13, 2026	48.04	48.04	48.04	48.04	47.51	-0.81%	-
May 12, 2026	47.39	47.39	47.39	48.43	47.90	2.04%	28
May 11, 2026	47.83	47.84	47.83	47.46	46.94	-0.91%	103
May 8, 2026	47.60	47.60	47.60	47.89	47.37	0.96%	4
May 7, 2026	47.74	48.06	47.64	47.44	46.92	-1.59%	80
May 6, 2026	49.17	49.17	48.59	48.20	47.67	-1.14%	73
May 5, 2026	48.95	48.95	48.04	48.76	48.22	-0.01%	58
May 4, 2026	49.60	49.60	48.92	48.76	48.23	-4.58%	493
Apr 30, 2026	51.00	51.00	51.00	51.10	50.54	2.73%	5
Apr 29, 2026	49.78	49.78	49.15	49.74	49.20	0.11%	323
Apr 28, 2026	49.69	49.69	49.69	49.69	49.14	-0.14%	-