Backed MicroStrategy(BMSTR)Today
$327.59
1 years ago
$151.59
Backed MicroStrategy Price History
(BMSTR)Time period: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $330.26 | $330.26 | $327.59 | $327.59 | -- |
2025-09-04 | $341.62 | $341.62 | $330.26 | $330.26 | -- |
2025-09-03 | $334.41 | $341.62 | $334.41 | $341.62 | -- |
2025-09-02 | $334.41 | $334.41 | $334.41 | $334.41 | -- |
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 | -- |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-06
Backed MicroStrategy(BMSTR)
