BIT:1BMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	54.28	54.28	54.28	54.04	54.04	-2.93%	1
Oct 1, 2026	57.99	57.99	55.50	55.67	55.67	0.28%	170
Sep 30, 2026	56.07	56.07	56.07	56.07	55.52	0.45%	-
Sep 29, 2026	55.82	55.82	55.82	55.82	55.27	0.27%	5
Sep 28, 2026	55.52	55.52	55.52	55.67	55.12	2.56%	20
Sep 25, 2026	53.99	53.99	53.99	54.28	53.74	1.02%	1
Sep 24, 2026	53.56	53.56	53.56	53.73	53.20	-1.27%	100
Sep 23, 2026	54.42	54.42	54.42	54.42	53.88	-1.00%	-
Sep 22, 2026	54.60	54.60	54.57	54.97	54.43	0.02%	35
Sep 21, 2026	54.96	54.96	54.96	54.96	54.42	0.40%	-
Sep 18, 2026	54.74	54.74	54.74	54.74	54.20	-0.80%	-
Sep 17, 2026	55.18	55.18	55.18	55.18	54.63	-0.42%	-
Sep 16, 2026	55.41	55.41	55.41	55.41	54.86	0.14%	-
Sep 15, 2026	55.34	55.34	55.34	55.33	54.78	-0.45%	55
Sep 14, 2026	54.75	54.75	54.75	55.58	55.03	1.72%	55
Sep 11, 2026	54.64	54.64	54.64	54.64	54.10	-0.83%	-
Sep 10, 2026	55.10	55.10	55.10	55.10	54.55	-0.61%	-
Sep 9, 2026	55.44	55.44	55.44	55.44	54.89	-0.84%	-
Sep 8, 2026	55.91	55.91	55.91	55.91	55.36	-1.03%	-
Sep 7, 2026	56.49	56.49	56.49	56.49	55.93	-1.93%	-
Sep 4, 2026	57.67	58.11	57.67	57.60	57.03	-0.86%	20
Sep 3, 2026	58.10	58.10	58.10	58.10	57.53	0.36%	-
Sep 2, 2026	57.89	57.89	57.89	57.89	57.32	0.21%	-
Sep 1, 2026	57.55	57.91	57.55	57.77	57.20	0.98%	228
Aug 31, 2026	57.21	57.21	57.21	57.21	56.64	-0.14%	-
Aug 28, 2026	57.29	57.29	57.29	57.29	56.72	-0.78%	-
Aug 27, 2026	57.74	57.74	57.74	57.74	57.17	-0.35%	-
Aug 26, 2026	57.94	57.94	57.94	57.94	57.37	-0.40%	-
Aug 25, 2026	58.17	58.17	58.17	58.17	57.59	1.41%	-
Aug 24, 2026	57.01	57.40	57.01	57.36	56.79	-0.26%	12
Aug 21, 2026	57.22	57.89	57.22	57.51	56.94	0.75%	16
Aug 20, 2026	57.35	57.35	57.35	57.08	56.52	-1.21%	5
Aug 19, 2026	57.78	57.78	57.78	57.78	57.21	1.08%	-
Aug 18, 2026	57.16	57.16	57.16	57.16	56.59	2.79%	-
Aug 17, 2026	54.63	55.30	54.63	55.61	55.06	0.93%	479
Aug 14, 2026	55.10	55.10	55.10	55.10	54.55	-1.52%	-
Aug 13, 2026	55.23	55.71	55.23	55.95	55.40	0.99%	22
Aug 12, 2026	55.40	55.40	55.40	55.40	54.85	0.27%	-
Aug 11, 2026	55.25	55.25	55.25	55.25	54.70	-1.64%	-
Aug 10, 2026	56.39	56.39	56.39	56.17	55.61	0.90%	53
Aug 7, 2026	55.47	55.47	55.17	55.67	55.12	0.54%	256
Aug 6, 2026	55.14	55.14	55.14	55.37	54.82	0.60%	1
Aug 5, 2026	56.79	56.79	55.09	55.04	54.50	-1.27%	252
Aug 4, 2026	57.18	57.22	56.06	55.75	55.20	-1.17%	220
Aug 3, 2026	58.24	60.61	56.03	56.41	55.85	0.32%	1,912
Jul 31, 2026	56.53	56.60	56.53	56.23	55.67	1.94%	136
Jul 30, 2026	55.46	55.46	54.42	55.16	54.61	-1.08%	299
Jul 29, 2026	56.21	56.40	55.92	55.76	55.21	-0.61%	87
Jul 28, 2026	56.17	56.21	56.17	56.10	55.54	1.17%	158
Jul 27, 2026	54.90	55.12	54.87	55.45	54.90	1.48%	170