BIT:1BMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	53.09	53.09	52.51	53.44	53.44	1.12%	54
Mar 3, 2026	52.80	53.11	52.80	52.85	52.85	-1.27%	143
Mar 2, 2026	53.15	53.15	53.15	53.53	53.53	1.52%	136
Feb 27, 2026	52.73	52.73	52.73	52.73	52.73	2.15%	-
Feb 26, 2026	51.52	51.52	51.52	51.62	51.62	-0.60%	60
Feb 25, 2026	52.58	52.58	52.17	51.93	51.93	-0.65%	98
Feb 24, 2026	52.27	52.27	52.27	52.27	52.27	0.42%	-
Feb 23, 2026	52.05	52.05	52.05	52.05	52.05	1.58%	-
Feb 20, 2026	51.24	51.24	51.24	51.24	51.24	1.01%	-
Feb 19, 2026	50.71	50.71	50.71	50.73	50.73	0.59%	3
Feb 18, 2026	50.64	50.64	50.64	50.43	50.43	-0.41%	20
Feb 17, 2026	50.64	50.64	50.64	50.64	50.64	-1.54%	-
Feb 16, 2026	55.00	55.00	49.50	51.43	51.43	0.31%	330
Feb 13, 2026	49.59	49.59	49.59	51.27	51.27	0.49%	43
Feb 12, 2026	50.87	50.87	50.00	51.02	51.02	-0.29%	570
Feb 11, 2026	51.38	51.51	51.30	51.17	51.17	0.25%	525
Feb 10, 2026	51.38	51.38	50.71	51.04	51.04	-0.80%	361
Feb 9, 2026	52.68	52.68	51.99	51.45	51.45	-1.30%	45
Feb 6, 2026	49.97	50.58	49.71	52.13	52.13	5.70%	236
Feb 5, 2026	49.20	49.20	49.20	49.32	49.32	1.01%	22
Feb 4, 2026	47.66	48.83	47.66	48.83	48.83	2.35%	195
Feb 3, 2026	46.66	46.66	46.66	47.71	47.71	1.41%	10
Feb 2, 2026	46.93	46.93	46.93	47.04	47.04	1.69%	22
Jan 30, 2026	45.45	45.50	45.45	46.26	46.26	0.40%	15
Jan 29, 2026	46.08	46.08	46.08	46.08	46.08	-0.23%	-
Jan 28, 2026	46.42	46.42	46.42	46.18	46.18	-0.71%	110
Jan 27, 2026	45.93	45.93	45.59	46.51	46.51	1.19%	155
Jan 26, 2026	46.30	46.30	45.93	45.97	45.97	-0.99%	50
Jan 23, 2026	47.07	47.07	47.07	46.43	46.43	-1.00%	4
Jan 22, 2026	46.54	46.86	46.54	46.90	46.90	1.85%	45
Jan 21, 2026	46.52	46.52	45.84	46.05	46.05	-1.46%	91
Jan 20, 2026	46.72	46.72	46.53	46.73	46.73	-0.22%	95
Jan 19, 2026	47.61	47.61	46.77	46.83	46.83	-2.83%	184
Jan 16, 2026	48.20	48.20	48.20	48.20	48.20	0.03%	-
Jan 15, 2026	48.86	49.24	48.11	48.18	48.18	-0.38%	283
Jan 14, 2026	47.92	48.19	47.50	48.37	48.37	-0.23%	263
Jan 13, 2026	48.00	48.31	47.93	48.48	48.48	1.56%	613
Jan 12, 2026	48.09	48.38	47.99	47.73	47.73	-0.43%	995
Jan 9, 2026	48.36	48.36	47.87	47.94	47.94	-1.47%	1,088
Jan 8, 2026	48.61	48.96	48.40	48.65	48.65	0.44%	1,104
Jan 7, 2026	47.96	48.50	47.96	48.44	48.44	3.72%	31
Jan 6, 2026	45.14	46.47	45.14	46.70	46.70	4.73%	66
Jan 5, 2026	45.84	45.95	44.50	44.59	44.59	-2.56%	889
Jan 2, 2026	45.72	45.72	45.27	45.76	45.76	-0.44%	450
Dec 30, 2025	48.26	48.26	45.98	45.96	45.96	-0.27%	100
Dec 29, 2025	48.71	48.71	44.09	46.09	46.09	0.17%	1,190
Dec 23, 2025	46.60	46.60	46.30	46.01	46.01	-0.74%	161
Dec 22, 2025	46.36	46.36	46.36	46.35	46.35	0.24%	40
Dec 19, 2025	45.75	45.75	45.75	46.24	46.24	0.96%	81
Dec 18, 2025	45.55	45.55	45.49	45.80	45.80	-0.77%	536
Dec 17, 2025	46.49	46.49	45.95	46.16	46.16	0.59%	325
Dec 16, 2025	46.50	46.51	45.72	45.89	45.89	0.36%	234
Dec 15, 2025	45.69	45.86	45.41	45.72	45.72	2.00%	368
Dec 12, 2025	44.61	44.61	44.61	44.83	44.83	2.74%	60
Dec 11, 2025	43.76	43.76	43.76	43.63	43.63	-0.76%	52
Dec 10, 2025	43.48	43.73	43.48	43.97	43.97	0.72%	320
Dec 9, 2025	44.13	44.13	44.13	43.65	43.65	-2.90%	50
Dec 8, 2025	44.98	44.98	44.98	44.96	44.96	-0.21%	30
Dec 5, 2025	45.00	45.00	44.98	45.05	45.05	1.25%	41
Dec 4, 2025	43.83	43.83	43.83	44.50	44.50	3.14%	40
Dec 3, 2025	43.14	43.14	43.14	43.14	43.14	2.58%	-
Dec 2, 2025	41.94	41.94	41.94	42.06	42.06	-0.70%	25
Dec 1, 2025	42.49	42.49	42.49	42.35	42.35	-0.05%	200
Nov 28, 2025	42.78	42.78	42.78	42.37	42.37	0.11%	100
Nov 27, 2025	42.33	42.33	42.33	42.33	42.33	-0.55%	-
Nov 26, 2025	42.61	42.61	42.24	42.56	42.56	0.69%	214
Nov 25, 2025	41.80	42.58	41.80	42.27	42.27	0.81%	1,012
Nov 24, 2025	41.86	42.07	41.40	41.93	41.93	3.94%	440
Nov 21, 2025	40.11	40.11	40.11	40.34	40.34	1.78%	130
Nov 20, 2025	39.59	40.11	39.54	39.64	39.64	-1.10%	272
Nov 19, 2025	40.75	40.75	40.00	40.08	40.08	-1.89%	147
Nov 18, 2025	40.50	40.50	40.50	40.85	40.85	-0.31%	55
Nov 17, 2025	41.01	41.01	41.01	40.97	40.97	1.47%	130
Nov 14, 2025	41.55	41.55	41.55	40.38	40.38	-5.48%	200
Nov 13, 2025	42.62	42.62	42.62	42.72	42.72	0.02%	20
Nov 12, 2025	41.95	42.41	41.95	42.71	42.71	2.82%	1,080
Nov 11, 2025	40.72	41.45	40.72	41.54	41.54	2.49%	151
Nov 10, 2025	40.41	40.64	40.41	40.53	40.53	0.22%	120
Nov 7, 2025	40.35	40.48	40.17	40.44	40.44	0.92%	387
Nov 6, 2025	40.60	40.60	40.05	40.07	40.07	0.98%	1,110
Nov 5, 2025	39.62	39.71	39.62	39.68	39.68	-1.36%	59
Nov 4, 2025	40.22	40.22	40.22	40.22	40.22	1.13%	-
Nov 3, 2025	40.00	40.29	39.90	39.77	39.77	-0.53%	233
Oct 31, 2025	39.69	39.70	39.21	39.98	39.98	2.46%	118
Oct 30, 2025	36.93	38.90	36.93	39.02	39.02	5.92%	60
Oct 29, 2025	37.09	37.09	36.68	36.84	36.84	-0.28%	211
Oct 28, 2025	37.44	37.45	36.96	36.95	36.95	-0.63%	33
Oct 27, 2025	37.96	37.96	37.17	37.18	37.18	-1.20%	171
Oct 24, 2025	37.92	37.92	37.55	37.63	37.63	-0.28%	41
Oct 23, 2025	38.55	38.55	37.68	37.74	37.74	-2.76%	283
Oct 22, 2025	38.81	38.81	38.81	38.81	38.81	2.92%	-
Oct 21, 2025	37.71	37.71	37.71	37.71	37.71	0.45%	-
Oct 20, 2025	37.54	37.54	37.54	37.54	37.54	0.86%	-
Oct 17, 2025	37.03	37.16	36.78	37.22	37.22	-0.32%	458
Oct 16, 2025	37.40	37.40	37.40	37.34	37.34	-0.93%	36
Oct 15, 2025	37.86	37.88	37.86	37.69	37.69	0.75%	875
Oct 14, 2025	37.41	37.41	37.41	37.41	37.41	-1.62%	-
Oct 13, 2025	37.91	38.11	37.80	38.02	38.02	0.42%	1,299
Oct 10, 2025	39.19	39.19	38.86	37.86	37.86	-2.60%	175
Oct 9, 2025	38.38	38.63	38.38	38.87	38.87	1.05%	140