BIT:19MW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	83.61	87.00	83.07	84.55	84.55	-0.07%	6,240
Mar 25, 2026	81.24	85.00	81.24	84.61	84.61	6.63%	10,546
Mar 24, 2026	76.79	80.41	76.79	79.35	79.35	2.49%	1,188
Mar 23, 2026	74.45	77.89	74.44	77.42	77.42	-0.08%	331
Mar 20, 2026	77.24	77.71	76.34	77.48	77.48	2.85%	466
Mar 19, 2026	75.79	75.96	75.06	75.33	75.33	-2.14%	524
Mar 18, 2026	80.04	80.04	76.69	76.98	76.98	-2.67%	1,354
Mar 17, 2026	80.00	80.13	78.79	79.09	79.09	-0.80%	289
Mar 16, 2026	80.64	80.64	76.48	79.73	79.73	4.48%	1,472
Mar 13, 2026	76.08	78.30	75.88	76.31	76.31	-1.46%	2,069
Mar 12, 2026	77.64	78.20	76.88	77.44	77.44	-1.48%	977
Mar 11, 2026	80.97	81.52	78.25	78.60	78.60	-2.88%	7,085
Mar 10, 2026	79.78	81.50	78.36	80.93	80.93	4.57%	4,647
Mar 9, 2026	74.85	77.38	73.61	77.39	77.39	-0.19%	2,502
Mar 6, 2026	74.88	77.66	71.25	77.54	77.54	14.87%	16,787
Mar 5, 2026	68.56	69.08	67.50	67.50	67.50	0.18%	2,261
Mar 4, 2026	66.27	67.92	66.21	67.38	67.38	-0.65%	384
Mar 3, 2026	67.17	68.00	66.45	67.82	67.82	-1.24%	1,661
Mar 2, 2026	66.66	68.86	66.65	68.67	68.67	1.28%	455
Feb 27, 2026	66.81	67.77	66.12	67.80	67.80	1.48%	324
Feb 26, 2026	68.78	68.78	66.46	66.81	66.81	-0.99%	212
Feb 25, 2026	66.36	67.36	66.36	67.48	67.48	0.96%	311
Feb 24, 2026	66.46	66.46	66.46	66.84	66.84	1.84%	3
Feb 23, 2026	66.90	66.90	64.87	65.63	65.63	-2.87%	233
Feb 20, 2026	70.00	70.00	67.08	67.57	67.57	0.52%	304
Feb 19, 2026	66.67	67.30	66.67	67.22	67.22	-0.21%	300
Feb 18, 2026	67.50	67.69	67.22	67.36	67.36	0.03%	211
Feb 17, 2026	65.80	67.45	65.80	67.34	67.34	2.08%	106
Feb 16, 2026	73.65	73.65	65.63	65.97	65.97	-1.48%	1,208
Feb 13, 2026	66.66	66.96	65.71	66.96	66.96	2.32%	155
Feb 12, 2026	69.00	69.23	66.13	65.44	65.44	-4.15%	572
Feb 11, 2026	68.69	70.20	67.03	68.27	68.27	-1.98%	1,035
Feb 10, 2026	69.29	69.62	69.23	69.65	69.65	1.16%	355
Feb 9, 2026	68.23	68.85	66.14	68.85	68.85	1.92%	1,565
Feb 6, 2026	63.80	67.55	63.80	67.55	67.55	9.29%	1,918
Feb 5, 2026	63.19	63.25	59.90	61.81	61.81	-1.90%	1,971
Feb 4, 2026	63.51	63.94	62.20	63.01	63.01	0.51%	992
Feb 3, 2026	67.16	67.41	62.69	62.69	62.69	-5.67%	2,885
Feb 2, 2026	64.73	66.63	64.50	66.46	66.46	-1.88%	1,269
Jan 30, 2026	66.50	68.26	66.43	67.73	67.73	1.48%	1,633
Jan 29, 2026	69.66	69.90	65.76	66.74	66.74	-4.36%	2,231
Jan 28, 2026	70.07	70.70	69.71	69.78	69.78	0.20%	493
Jan 27, 2026	69.80	70.21	68.50	69.64	69.64	2.26%	441
Jan 26, 2026	67.15	70.04	67.10	68.10	68.10	-0.34%	1,045
Jan 23, 2026	70.62	71.87	68.31	68.33	68.33	-4.66%	949
Jan 22, 2026	71.53	72.80	70.91	71.67	71.67	0.53%	3,064
Jan 21, 2026	69.79	71.87	68.56	71.29	71.29	2.55%	2,363
Jan 20, 2026	66.47	71.12	66.10	69.52	69.52	1.49%	693
Jan 19, 2026	77.15	77.15	66.93	68.50	68.50	-2.35%	2,313
Jan 16, 2026	70.28	70.95	70.00	70.15	70.15	-1.32%	1,416