BIT:1BMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	55.10	55.10	55.10	55.10	55.10	-1.52%	-
Aug 13, 2026	55.23	55.71	55.23	55.95	55.95	0.99%	22
Aug 12, 2026	55.40	55.40	55.40	55.40	55.40	0.27%	-
Aug 11, 2026	55.25	55.25	55.25	55.25	55.25	-1.64%	-
Aug 10, 2026	56.39	56.39	56.39	56.17	56.17	0.90%	53
Aug 7, 2026	55.47	55.47	55.17	55.67	55.67	0.54%	256
Aug 6, 2026	55.14	55.14	55.14	55.37	55.37	0.60%	1
Aug 5, 2026	56.79	56.79	55.09	55.04	55.04	-1.27%	252
Aug 4, 2026	57.18	57.22	56.06	55.75	55.75	-1.17%	220
Aug 3, 2026	58.24	60.61	56.03	56.41	56.41	0.32%	1,912
Jul 31, 2026	56.53	56.60	56.53	56.23	56.23	1.94%	136
Jul 30, 2026	55.46	55.46	54.42	55.16	55.16	-1.08%	299
Jul 29, 2026	56.21	56.40	55.92	55.76	55.76	-0.61%	87
Jul 28, 2026	56.17	56.21	56.17	56.10	56.10	1.17%	158
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%	-