BIT:BMPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	17,631,540
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%	15,144,960
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%	10,468,920
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%	10,406,640
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%	11,174,150
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
Jun 19, 2026	10.88	11.03	10.88	10.96	10.96	-0.33%	30,294,410
Jun 18, 2026	10.95	11.04	10.88	11.00	11.00	0.38%	24,994,915
Jun 17, 2026	10.93	11.04	10.81	10.95	10.95	0.04%	22,896,820
Jun 16, 2026	10.72	11.00	10.72	10.95	10.95	1.52%	23,594,362
Jun 15, 2026	10.99	11.05	10.65	10.79	10.79	0.65%	28,521,506
Jun 12, 2026	10.53	10.78	10.51	10.72	10.72	3.94%	38,673,986
Jun 11, 2026	10.28	10.45	10.18	10.31	10.31	0.33%	29,773,247
Jun 10, 2026	10.40	10.65	10.24	10.28	10.28	-0.91%	33,949,640
Jun 9, 2026	10.11	10.50	10.11	10.37	10.37	2.63%	69,270,497
Jun 8, 2026	9.80	10.10	9.64	10.10	10.10	12.96%	156,314,367
Jun 5, 2026	8.86	9.06	8.86	8.95	8.95	0.82%	17,449,941
Jun 4, 2026	8.88	8.98	8.75	8.87	8.87	-0.26%	12,559,270
Jun 3, 2026	9.04	9.06	8.89	8.90	8.90	-2.13%	16,536,311
Jun 2, 2026	9.15	9.18	9.03	9.09	9.09	-0.08%	12,854,680
Jun 1, 2026	9.23	9.26	9.04	9.10	9.10	-1.43%	20,051,637
May 29, 2026	9.23	9.34	9.15	9.23	9.23	1.18%	35,772,860
May 28, 2026	8.85	9.20	8.84	9.12	9.12	2.56%	30,712,614
May 27, 2026	8.83	8.94	8.80	8.89	8.89	1.21%	20,466,030
May 26, 2026	8.76	8.86	8.75	8.79	8.79	-0.11%	16,359,311
May 25, 2026	8.80	8.83	8.73	8.80	8.80	0.99%	15,654,990
May 22, 2026	8.59	8.76	8.54	8.71	8.71	1.69%	20,393,725
May 21, 2026	8.62	8.68	8.54	8.57	8.57	-0.64%	21,128,110
May 20, 2026	8.59	8.66	8.47	8.62	8.62	0.50%	21,042,580
May 19, 2026	8.66	8.92	8.56	8.58	8.58	-0.64%	28,008,110
May 18, 2026	8.58	8.74	8.44	8.63	8.63	1.42%	43,463,760
May 15, 2026	9.38	9.47	9.30	9.37	8.51	-0.99%	36,564,240
May 14, 2026	9.56	9.63	9.43	9.47	8.60	-0.23%	32,830,490
May 13, 2026	9.58	9.61	9.37	9.49	8.62	0.21%	33,031,480