BIT:1BMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	54.90	55.12	54.87	55.45	55.45	1.48%	170
Jul 24, 2026	54.64	54.64	54.64	54.64	54.64	0.63%	10
Jul 23, 2026	54.30	54.30	54.30	54.30	54.30	1.34%	-
Jul 22, 2026	53.77	53.87	53.77	53.58	53.58	1.29%	529
Jul 21, 2026	53.06	53.06	53.06	52.90	52.90	-0.75%	5
Jul 20, 2026	52.90	52.90	52.90	53.30	53.30	-1.71%	5
Jul 17, 2026	54.23	54.23	54.23	54.23	54.23	3.63%	-
Jul 16, 2026	52.08	52.08	52.08	52.33	52.33	2.23%	1
Jul 15, 2026	51.19	51.19	51.19	51.19	51.19	0.95%	-
Jul 14, 2026	51.75	51.81	51.75	50.71	50.71	-1.30%	35
Jul 13, 2026	51.38	51.38	51.38	51.38	51.38	2.35%	-
Jul 10, 2026	50.20	50.20	50.20	50.20	50.20	-0.38%	-
Jul 9, 2026	50.73	50.73	50.73	50.39	50.39	-0.61%	440
Jul 8, 2026	50.70	50.70	50.70	50.70	50.70	-0.39%	-
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