Backed MicroStrategy(BMSTR)Today
$455.9
1 years ago
$1,664.3
Backed MicroStrategy Price History (BMSTR)
Time period: 2024-07-17 ~ 2025-07-18
2024-07-17
2025-07-18
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-17 | -- | $455.9 | $442.31 | -- | -- |
2025-07-16 | $451.02 | $451.02 | $442.31 | -- | -- |
2025-07-15 | -- | $451.02 | $434.58 | -- | -- |
2025-07-14 | -- | $434.58 | $421.74 | -- | -- |
2025-07-13 | $421.74 | $421.74 | $421.74 | -- | -- |
2025-07-12 | $421.74 | $421.74 | $415.41 | -- | -- |
2025-07-11 | $415.41 | $415.41 | $396.94 | -- | -- |
2025-07-10 | $396.94 | $396.94 | $395.67 | -- | -- |
2025-07-09 | $395.67 | $403.99 | $395.67 | -- | -- |
2025-07-09 | -- | $403.99 | $403.99 | -- | -- |
2025-07-07 | $403.99 | $403.99 | $403.99 | -- | -- |
2025-07-06 | $403.99 | $403.99 | $403.99 | -- | -- |
2025-07-05 | $403.99 | $403.99 | $402.28 | -- | -- |
2025-07-04 | $402.28 | $402.28 | $373.3 | -- | -- |
2025-07-03 | $373.3 | $404.23 | $373.3 | -- | -- |
2025-07-02 | $404.23 | $404.23 | $383.88 | -- | -- |
2025-07-01 | $383.88 | $386.44 | $383.88 | -- | -- |
2025-06-30 | $386.44 | $386.44 | $383.88 | -- | -- |
2025-06-29 | $386.44 | $386.44 | $386.44 | -- | -- |
2025-06-28 | $386.44 | $386.44 | $386.44 | -- | -- |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-18
Backed MicroStrategy(BMSTR)
