BIT:1BMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	49.82	49.82	49.82	49.82	-	-1.27%	10
May 27, 2026	49.63	49.91	49.63	50.46	50.46	0.30%	105
May 26, 2026	50.31	50.31	50.31	50.31	50.31	-2.56%	-
May 25, 2026	51.63	51.63	51.63	51.63	51.63	0.92%	-
May 22, 2026	51.97	51.97	51.60	51.16	51.16	0.47%	30
May 21, 2026	50.92	50.92	50.92	50.92	50.92	1.43%	-
May 20, 2026	50.50	50.80	50.27	50.20	50.20	-0.08%	202
May 19, 2026	49.54	50.50	49.54	50.24	50.24	2.06%	106
May 18, 2026	49.97	49.97	49.97	49.23	49.23	1.56%	10
May 15, 2026	48.47	48.47	48.47	48.47	48.47	0.30%	-
May 14, 2026	48.33	48.33	48.33	48.33	48.33	0.60%	-
May 13, 2026	48.04	48.04	48.04	48.04	48.04	-0.81%	-
May 12, 2026	47.39	47.39	47.39	48.43	48.43	2.04%	28
May 11, 2026	47.83	47.84	47.83	47.46	47.46	-0.91%	103
May 8, 2026	47.60	47.60	47.60	47.89	47.89	0.96%	4
May 7, 2026	47.74	48.06	47.64	47.44	47.44	-1.59%	80
May 6, 2026	49.17	49.17	48.59	48.20	48.20	-1.14%	73
May 5, 2026	48.95	48.95	48.04	48.76	48.76	-0.01%	58
May 4, 2026	49.60	49.60	48.92	48.76	48.76	-4.58%	493
Apr 30, 2026	51.00	51.00	51.00	51.10	51.10	2.73%	5
Apr 29, 2026	49.78	49.78	49.15	49.74	49.74	0.11%	323
Apr 28, 2026	49.69	49.69	49.69	49.69	49.69	-0.14%	-
Apr 27, 2026	50.10	50.10	49.98	49.76	49.76	-0.63%	85
Apr 24, 2026	50.07	50.07	50.07	50.07	50.07	-3.15%	-
Apr 23, 2026	51.70	51.70	51.70	51.70	51.70	2.54%	-
Apr 22, 2026	51.01	53.07	50.80	50.42	50.42	0.52%	1,320
Apr 21, 2026	50.67	50.67	50.29	50.16	50.16	-0.97%	195
Apr 20, 2026	52.20	52.20	50.62	50.65	50.65	-0.28%	1,359
Apr 17, 2026	49.51	50.50	49.51	50.79	50.79	2.22%	70
Apr 16, 2026	49.69	49.69	49.69	49.69	49.69	1.78%	-
Apr 15, 2026	49.64	49.64	48.88	48.82	48.82	-1.61%	31
Apr 14, 2026	49.62	49.62	49.62	49.62	49.62	-0.19%	-
Apr 13, 2026	49.77	49.96	49.77	49.71	49.71	-0.60%	190
Apr 10, 2026	50.35	50.35	50.35	50.01	50.01	-1.01%	20
Apr 9, 2026	50.52	50.52	50.52	50.52	50.52	0.82%	-
Apr 8, 2026	50.19	50.19	49.87	50.11	50.11	-0.73%	320
Apr 7, 2026	50.80	51.25	50.48	50.48	50.48	-1.19%	70
Apr 2, 2026	52.40	52.40	50.87	51.09	51.09	0.69%	125
Apr 1, 2026	49.72	52.00	49.72	50.74	50.74	-1.69%	141
Mar 31, 2026	52.16	52.16	52.16	52.16	51.61	0.10%	-
Mar 30, 2026	51.31	52.20	51.31	52.11	51.56	1.86%	200
Mar 27, 2026	51.16	51.16	51.16	51.16	50.62	-0.43%	-
Mar 26, 2026	51.50	51.50	51.50	51.38	50.84	0.73%	50
Mar 25, 2026	51.01	51.01	51.01	51.01	50.48	2.84%	-
Mar 24, 2026	49.50	49.50	49.50	49.60	49.08	0.56%	50
Mar 23, 2026	49.67	49.67	49.67	49.33	48.81	-0.66%	70
Mar 20, 2026	50.65	50.65	50.40	49.66	49.13	-2.73%	153
Mar 19, 2026	51.05	51.05	51.05	51.05	50.52	-1.01%	-
Mar 18, 2026	51.57	51.57	51.57	51.57	51.03	-1.81%	-
Mar 17, 2026	52.74	52.74	52.60	52.52	51.97	1.68%	57