BCBA:BITFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	12.40	12.45	11.15	11.28	11.28	-8.59%	3,157
Mar 19, 2026	11.33	12.34	11.33	12.34	12.34	3.01%	1,996
Mar 18, 2026	11.95	12.33	11.75	11.98	11.98	-1.96%	1,245
Mar 17, 2026	11.64	12.35	11.40	12.22	12.22	7.19%	2,842
Mar 16, 2026	11.51	11.99	11.40	11.40	11.40	-0.18%	277
Mar 13, 2026	12.10	12.10	11.40	11.42	11.42	-0.70%	730
Mar 12, 2026	11.28	11.50	11.08	11.50	11.50	1.14%	205
Mar 11, 2026	11.42	12.00	11.37	11.37	11.37	2.16%	943
Mar 10, 2026	11.00	11.65	11.00	11.13	11.13	2.49%	1,316
Mar 9, 2026	10.43	10.89	10.30	10.86	10.86	2.45%	676
Mar 6, 2026	10.90	10.90	10.50	10.60	10.60	-2.84%	629
Mar 5, 2026	11.46	11.56	10.70	10.91	10.91	-6.03%	570
Mar 4, 2026	10.69	11.66	10.69	11.61	11.61	11.10%	2,353
Mar 3, 2026	10.90	10.90	9.95	10.45	10.45	-5.94%	1,149
Mar 2, 2026	10.93	11.46	10.87	11.11	11.11	0.54%	1,229
Feb 27, 2026	11.58	11.59	11.00	11.05	11.05	-6.67%	1,503
Feb 26, 2026	11.86	12.00	11.80	11.84	11.84	-3.66%	1,226
Feb 25, 2026	11.85	12.30	11.69	12.29	12.29	8.19%	1,850
Feb 24, 2026	10.50	11.36	10.20	11.36	11.36	9.13%	1,367
Feb 23, 2026	10.27	10.58	10.11	10.41	10.41	-1.33%	335
Feb 20, 2026	10.58	10.99	10.42	10.55	10.55	0.29%	2,812
Feb 19, 2026	10.49	10.56	10.11	10.52	10.52	-1.13%	581
Feb 18, 2026	11.17	11.17	10.48	10.64	10.64	-4.66%	841
Feb 13, 2026	10.76	11.69	10.76	11.16	11.16	4.89%	1,344
Feb 12, 2026	11.20	11.20	10.55	10.64	10.64	-4.40%	111
Feb 11, 2026	11.43	11.56	10.90	11.13	11.13	-1.77%	678
Feb 10, 2026	11.56	11.69	11.32	11.33	11.33	-3.25%	780
Feb 9, 2026	10.60	11.76	10.60	11.71	11.71	5.31%	844
Feb 6, 2026	10.00	11.15	9.55	11.12	11.12	22.20%	1,994
Feb 5, 2026	9.90	10.02	9.10	9.10	9.10	-11.48%	6,050
Feb 4, 2026	11.80	11.81	10.00	10.28	10.28	-9.82%	1,791
Feb 3, 2026	11.90	12.06	11.24	11.40	11.40	-3.39%	593
Feb 2, 2026	12.12	12.12	11.20	11.80	11.80	-2.88%	2,273
Jan 30, 2026	12.55	12.89	11.79	12.15	12.15	-3.57%	5,072
Jan 29, 2026	13.30	13.30	12.50	12.60	12.60	-6.18%	2,056
Jan 28, 2026	13.51	13.69	13.05	13.43	13.43	-2.40%	2,945
Jan 27, 2026	13.40	13.84	12.98	13.76	13.76	2.69%	3,027
Jan 26, 2026	14.14	14.14	13.39	13.40	13.40	-6.88%	1,920
Jan 23, 2026	13.61	14.62	13.60	14.39	14.39	2.49%	1,771
Jan 22, 2026	14.01	14.18	13.80	14.04	14.04	-0.14%	529
Jan 21, 2026	14.20	14.55	13.26	14.06	14.06	0.29%	2,962
Jan 20, 2026	14.64	15.00	13.75	14.02	14.02	-5.84%	4,213
Jan 19, 2026	15.35	15.35	14.56	14.89	14.89	-3.87%	765
Jan 16, 2026	14.55	15.67	14.20	15.49	15.49	3.96%	1,359
Jan 15, 2026	15.27	15.82	14.52	14.90	14.90	-2.74%	1,133
Jan 14, 2026	16.35	16.94	14.75	15.32	15.32	-4.73%	4,510
Jan 13, 2026	15.51	16.66	15.51	16.08	16.08	6.07%	4,262
Jan 12, 2026	14.29	15.23	14.22	15.16	15.16	5.42%	844
Jan 9, 2026	15.30	15.30	14.20	14.38	14.38	-4.89%	2,521
Jan 8, 2026	14.30	15.49	14.03	15.12	15.12	3.92%	3,827