BIT:1BMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	53.99	53.99	53.99	54.28	54.28	1.02%	1
Sep 24, 2026	53.56	53.56	53.56	53.73	53.73	-1.27%	100
Sep 23, 2026	54.42	54.42	54.42	54.42	54.42	-1.00%	-
Sep 22, 2026	54.60	54.60	54.57	54.97	54.97	0.02%	35
Sep 21, 2026	54.96	54.96	54.96	54.96	54.96	0.40%	-
Sep 18, 2026	54.74	54.74	54.74	54.74	54.74	-0.80%	-
Sep 17, 2026	55.18	55.18	55.18	55.18	55.18	-0.42%	-
Sep 16, 2026	55.41	55.41	55.41	55.41	55.41	0.14%	-
Sep 15, 2026	55.34	55.34	55.34	55.33	55.33	-0.45%	55
Sep 14, 2026	54.75	54.75	54.75	55.58	55.58	1.72%	55
Sep 11, 2026	54.64	54.64	54.64	54.64	54.64	-0.83%	-
Sep 10, 2026	55.10	55.10	55.10	55.10	55.10	-0.61%	-
Sep 9, 2026	55.44	55.44	55.44	55.44	55.44	-0.84%	-
Sep 8, 2026	55.91	55.91	55.91	55.91	55.91	-1.03%	-
Sep 7, 2026	56.49	56.49	56.49	56.49	56.49	-1.93%	-
Sep 4, 2026	57.67	58.11	57.67	57.60	57.60	-0.86%	20
Sep 3, 2026	58.10	58.10	58.10	58.10	58.10	0.36%	-
Sep 2, 2026	57.89	57.89	57.89	57.89	57.89	0.21%	-
Sep 1, 2026	57.55	57.91	57.55	57.77	57.77	0.98%	228
Aug 31, 2026	57.21	57.21	57.21	57.21	57.21	-0.14%	-
Aug 28, 2026	57.29	57.29	57.29	57.29	57.29	-0.78%	-
Aug 27, 2026	57.74	57.74	57.74	57.74	57.74	-0.35%	-
Aug 26, 2026	57.94	57.94	57.94	57.94	57.94	-0.40%	-
Aug 25, 2026	58.17	58.17	58.17	58.17	58.17	1.41%	-
Aug 24, 2026	57.01	57.40	57.01	57.36	57.36	-0.26%	12
Aug 21, 2026	57.22	57.89	57.22	57.51	57.51	0.75%	16
Aug 20, 2026	57.35	57.35	57.35	57.08	57.08	-1.21%	5
Aug 19, 2026	57.78	57.78	57.78	57.78	57.78	1.08%	-
Aug 18, 2026	57.16	57.16	57.16	57.16	57.16	2.79%	-
Aug 17, 2026	54.63	55.30	54.63	55.61	55.61	0.93%	479
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