Backed Microsoft(BMSFT)Today
$501.88
1 years ago
$417.13
Backed Microsoft Price History
(BMSFT)Time period: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $506.7 | $506.7 | $506.7 | $506.7 | -- |
2025-08-31 | $508.4 | $508.4 | $506.7 | $506.7 | -- |
2025-08-30 | $505.86 | $508.4 | $505.86 | $508.4 | -- |
2025-08-29 | $508.62 | $508.62 | $505.86 | $505.86 | -- |
2025-08-28 | $504.95 | $508.65 | $504.95 | $508.62 | -- |
2025-08-27 | $504.68 | $504.95 | $499.47 | $504.95 | -- |
2025-08-26 | $507.23 | $507.23 | $504.68 | $504.68 | -- |
2025-08-25 | $507.23 | $507.23 | $507.23 | $507.23 | -- |
2025-08-24 | $505.84 | $507.23 | $505.84 | $507.23 | -- |
2025-08-23 | $508.55 | $508.55 | $505.84 | $505.84 | -- |
2025-08-22 | $506.15 | $508.55 | $503.37 | $508.55 | -- |
2025-08-21 | $506.69 | $506.69 | $503.36 | $506.15 | -- |
2025-08-20 | $509.365 | $509.37 | $506.69 | $506.69 | -- |
2025-08-19 | $517.18 | $517.18 | $509.37 | $509.365 | -- |
2025-08-18 | $520.17 | $520.17 | $517.18 | $517.18 | -- |
2025-08-17 | $520.94 | $520.94 | $520.17 | $520.17 | -- |
2025-08-16 | $524.0125 | $524.01 | $520.94 | $520.94 | -- |
2025-08-15 | $524.12 | $524.12 | $521.37 | $524.0125 | -- |
2025-08-14 | $526.995 | $527 | $521.49 | $524.12 | -- |
2025-08-13 | $525.6054 | $529.65 | $525.61 | $526.995 | -- |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-02
Backed Microsoft(BMSFT)
