BIT:BMPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	10.80	10.90	10.77	10.85	-	-0.17%	3,810,684
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
May 12, 2026	9.40	9.69	9.02	9.47	8.60	1.47%	88,331,740
May 11, 2026	9.36	9.40	9.27	9.33	8.47	-0.02%	18,675,820
May 8, 2026	9.24	9.37	9.21	9.33	8.48	0.38%	18,487,940
May 7, 2026	9.47	9.50	9.25	9.30	8.44	-0.70%	26,059,000
May 6, 2026	9.23	9.47	9.22	9.36	8.50	1.56%	55,764,060
May 5, 2026	8.89	9.30	8.86	9.22	8.37	3.58%	48,027,470
May 4, 2026	9.12	9.13	8.90	8.90	8.08	-1.68%	18,617,540
Apr 30, 2026	8.98	9.05	8.93	9.05	8.22	-0.22%	17,994,900
Apr 29, 2026	9.10	9.12	9.01	9.07	8.24	-0.31%	13,007,010
Apr 28, 2026	9.06	9.20	9.06	9.10	8.26	0.80%	21,965,310
Apr 27, 2026	9.00	9.07	8.93	9.03	8.20	0.41%	13,812,320
Apr 24, 2026	9.00	9.05	8.91	8.99	8.17	-1.20%	21,146,630
Apr 23, 2026	9.01	9.17	9.00	9.10	8.26	0.22%	19,457,100
Apr 22, 2026	9.18	9.20	8.92	9.08	8.25	-0.30%	22,509,010