BIT:BMPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	10.96	11.05	10.91	11.00	11.00	1.29%	10,580,606
Oct 8, 2026	10.82	11.02	10.50	10.86	10.86	-2.88%	19,784,451
Oct 7, 2026	11.68	11.68	11.14	11.18	11.18	-3.89%	17,815,563
Oct 6, 2026	11.45	11.63	11.45	11.63	11.63	2.34%	14,272,300
Oct 5, 2026	11.27	11.45	11.15	11.37	11.37	0.80%	22,171,190
Oct 2, 2026	11.32	11.42	11.13	11.28	11.28	-0.30%	12,843,864
Oct 1, 2026	11.70	11.73	11.31	11.31	11.31	-3.74%	15,435,338
Sep 30, 2026	11.92	12.02	11.75	11.75	11.75	-1.38%	12,616,443
Sep 29, 2026	12.01	12.07	11.92	11.92	11.92	-0.35%	8,872,851
Sep 28, 2026	12.00	12.02	11.87	11.96	11.96	-0.07%	6,579,070
Sep 25, 2026	11.94	12.03	11.91	11.97	11.97	1.27%	10,157,022
Sep 24, 2026	11.81	11.96	11.80	11.82	11.82	-0.66%	8,219,347
Sep 23, 2026	11.95	11.99	11.83	11.89	11.89	0.37%	7,199,570
Sep 22, 2026	11.99	12.00	11.83	11.85	11.85	-1.09%	7,595,567
Sep 21, 2026	11.86	11.98	11.83	11.98	11.98	1.84%	7,028,133
Sep 18, 2026	11.93	11.97	11.71	11.76	11.76	-1.56%	13,380,944
Sep 17, 2026	11.86	11.95	11.82	11.95	11.95	1.34%	9,177,625
Sep 16, 2026	11.86	11.89	11.77	11.79	11.79	-0.14%	5,967,498
Sep 15, 2026	11.53	11.91	11.34	11.81	11.81	1.53%	21,175,857
Sep 14, 2026	11.95	11.96	11.56	11.63	11.63	-2.91%	17,536,080
Sep 11, 2026	11.75	12.00	11.73	11.98	11.98	2.46%	12,472,816
Sep 10, 2026	11.68	11.74	11.59	11.69	11.69	0.55%	7,811,318
Sep 9, 2026	11.57	11.63	11.41	11.63	11.63	-0.17%	9,379,609
Sep 8, 2026	11.57	11.67	11.53	11.65	11.65	0.33%	6,417,196
Sep 7, 2026	11.62	11.63	11.51	11.61	11.61	-0.05%	3,715,291
Sep 4, 2026	11.57	11.63	11.48	11.61	11.61	0.33%	4,356,983
Sep 3, 2026	11.38	11.61	11.36	11.58	11.58	1.60%	6,937,393
Sep 2, 2026	11.38	11.45	11.30	11.39	11.39	-0.18%	8,699,712
Sep 1, 2026	11.57	11.57	11.33	11.41	11.41	-1.37%	10,356,315
Aug 31, 2026	11.39	11.63	11.36	11.57	11.57	1.51%	11,167,490
Aug 28, 2026	11.47	11.56	11.37	11.40	11.40	0.26%	11,510,220
Aug 27, 2026	11.58	11.62	11.32	11.37	11.37	-1.98%	12,666,168
Aug 26, 2026	11.80	11.80	11.59	11.60	11.60	-0.62%	10,863,736
Aug 25, 2026	11.64	11.77	11.62	11.67	11.67	0.48%	8,585,324
Aug 24, 2026	11.56	11.70	11.52	11.62	11.62	0.38%	9,018,981
Aug 21, 2026	11.74	11.84	11.47	11.57	11.57	-1.30%	18,004,767
Aug 20, 2026	11.75	11.90	11.64	11.72	11.72	-0.34%	11,166,358
Aug 19, 2026	11.93	12.06	11.76	11.76	11.76	-2.19%	9,891,567
Aug 18, 2026	12.00	12.08	11.97	12.03	12.03	-0.07%	6,972,346
Aug 17, 2026	12.06	12.07	12.00	12.04	12.04	0.03%	4,648,991
Aug 14, 2026	11.99	12.03	11.88	12.03	12.03	0.70%	6,157,134
Aug 13, 2026	11.93	12.04	11.93	11.95	11.95	0.29%	6,749,734
Aug 12, 2026	12.02	12.04	11.91	11.91	11.91	-0.27%	9,994,667
Aug 11, 2026	11.92	11.99	11.87	11.95	11.95	0.20%	6,633,452
Aug 10, 2026	11.90	11.97	11.84	11.92	11.92	0.18%	8,363,433
Aug 7, 2026	11.99	12.01	11.84	11.90	11.90	0.19%	14,474,770
Aug 6, 2026	11.92	12.08	11.88	11.88	11.88	0.05%	21,573,310
Aug 5, 2026	11.69	11.87	11.69	11.87	11.87	1.64%	12,465,232
Aug 4, 2026	11.64	11.75	11.62	11.68	11.68	0.90%	23,243,014
Aug 3, 2026	11.42	11.63	11.42	11.58	11.58	0.07%	23,071,729