Backed Microsoft(BMSFT)Today
$507.01
1 years ago
$410.05
Backed Microsoft Price History
(BMSFT)Time period: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $507.01 | $507.01 | $504.46 | $507.01 | -- |
2025-09-03 | $501.75 | $507.13 | $501.75 | $507.01 | -- |
2025-09-02 | $506.7 | $506.7 | $499.07 | $501.75 | -- |
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 | -- |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-05
Backed Microsoft(BMSFT)
