BIT:BMPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2026	11.64	11.76	11.57	11.57	11.57	0.14%	10,659,066
Jul 30, 2026	11.46	11.58	11.40	11.55	11.55	0.63%	10,654,503
Jul 29, 2026	11.53	11.68	11.47	11.48	11.48	-0.69%	10,421,969
Jul 28, 2026	11.82	11.93	11.51	11.56	11.56	-1.87%	20,807,103
Jul 27, 2026	11.75	11.81	11.69	11.78	11.78	1.34%	10,945,568
Jul 24, 2026	11.37	11.65	11.35	11.62	11.62	2.14%	13,446,937
Jul 23, 2026	11.63	11.63	11.33	11.38	11.38	-1.96%	18,019,585
Jul 22, 2026	11.44	11.61	11.39	11.61	11.61	2.40%	12,925,114
Jul 21, 2026	11.25	11.38	11.22	11.34	11.34	0.78%	6,799,348
Jul 20, 2026	11.16	11.35	11.16	11.25	11.25	0.70%	9,173,237
Jul 17, 2026	11.19	11.43	11.06	11.17	11.17	-1.85%	17,631,548
Jul 16, 2026	11.47	11.58	11.33	11.38	11.38	-0.78%	10,094,445
Jul 15, 2026	11.55	11.60	11.44	11.47	11.47	-0.19%	15,144,969
Jul 14, 2026	11.41	11.49	11.26	11.49	11.49	0.70%	11,630,991
Jul 13, 2026	11.30	11.47	11.27	11.41	11.41	1.28%	10,065,707
Jul 10, 2026	11.25	11.35	11.22	11.27	11.27	0.54%	9,187,162
Jul 9, 2026	11.04	11.21	11.03	11.21	11.21	2.15%	11,108,300
Jul 8, 2026	11.04	11.09	10.78	10.97	10.97	-1.38%	14,386,539
Jul 7, 2026	11.12	11.20	11.10	11.13	11.13	-0.66%	13,227,778
Jul 6, 2026	11.25	11.30	11.13	11.20	11.20	0.50%	10,468,922
Jul 3, 2026	11.00	11.14	11.00	11.14	11.14	1.85%	12,316,026
Jul 2, 2026	10.88	11.04	10.87	10.94	10.94	0.64%	18,558,349
Jul 1, 2026	10.80	10.90	10.77	10.87	10.87	0.07%	7,318,312
Jun 30, 2026	10.78	10.88	10.74	10.86	10.86	1.23%	10,406,645
Jun 29, 2026	10.82	10.89	10.71	10.73	10.73	-0.78%	9,552,377
Jun 26, 2026	10.85	10.88	10.74	10.82	10.82	-1.24%	11,174,156
Jun 25, 2026	10.92	10.97	10.86	10.95	10.95	0.59%	11,870,500
Jun 24, 2026	10.78	10.93	10.73	10.89	10.89	0.81%	12,193,497
Jun 23, 2026	10.84	10.98	10.77	10.80	10.80	-0.59%	17,369,741
Jun 22, 2026	10.97	10.99	10.86	10.86	10.86	-0.88%	13,220,125