Backed MicroStrategy(BMSTR)Today
$334.41
1 years ago
$231.04
Backed MicroStrategy Price History
(BMSTR)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 | $338.84 | $338.84 | $334.41 | $334.41 | -- |
2025-08-31 | $338.84 | $338.84 | $338.84 | $338.84 | -- |
2025-08-30 | $338.84 | $338.84 | $338.84 | $338.84 | -- |
2025-08-29 | $342.06 | $342.06 | $338.84 | $338.84 | -- |
2025-08-28 | $351.36 | $351.36 | $342.06 | $342.06 | -- |
2025-08-27 | $343.2 | $351.36 | $343.2 | $351.36 | -- |
2025-08-26 | $358.13 | $358.13 | $343.2 | $343.2 | -- |
2025-08-25 | $337.58 | $358.13 | $337.58 | $358.13 | -- |
2025-08-24 | $337.58 | $337.58 | $337.58 | $337.58 | -- |
2025-08-23 | $337.58 | $337.58 | $337.58 | $337.58 | -- |
2025-08-22 | $344.37 | $344.37 | $337.58 | $337.58 | -- |
2025-08-21 | $336.57 | $344.37 | $336.57 | $344.37 | -- |
2025-08-20 | $363.6 | $363.6 | $336.57 | $336.57 | -- |
2025-08-19 | $366.32 | $366.32 | $363.6 | $363.6 | -- |
2025-08-18 | $372.94 | $372.94 | $366.32 | $366.32 | -- |
2025-08-17 | $372.94 | $372.94 | $372.94 | $372.94 | -- |
2025-08-16 | $372.94 | $372.94 | $372.94 | $372.94 | -- |
2025-08-15 | $389.9 | $389.9 | $372.94 | $372.94 | -- |
2025-08-14 | $394.39 | $394.39 | $389.9 | $389.9 | -- |
2025-08-13 | $400.25 | $400.25 | $394.39 | $394.39 | -- |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-02
Backed MicroStrategy(BMSTR)
