BIT:19MW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	220.95	227.80	218.90	224.65	224.65	-0.33%	3,343
Jul 3, 2026	215.95	226.40	215.95	225.40	225.40	1.03%	2,984
Jul 2, 2026	231.60	242.15	218.85	223.10	223.10	-8.64%	15,126
Jul 1, 2026	256.20	256.70	243.00	244.20	244.20	-6.19%	9,459
Jun 30, 2026	245.45	261.95	240.40	260.30	260.30	12.10%	12,334
Jun 29, 2026	236.75	240.50	220.00	232.20	232.20	-0.30%	10,125
Jun 26, 2026	239.55	240.80	229.75	232.90	232.90	-3.12%	9,678
Jun 25, 2026	253.60	257.00	234.00	240.40	240.40	0.99%	17,314
Jun 24, 2026	250.80	253.50	233.80	238.05	238.05	-4.11%	13,778
Jun 23, 2026	249.45	255.60	242.85	248.25	248.25	-5.79%	22,060
Jun 22, 2026	276.45	279.20	262.70	263.50	263.50	-3.74%	15,249
Jun 19, 2026	285.95	285.95	271.00	273.75	273.75	-2.91%	5,185
Jun 18, 2026	259.40	284.00	259.25	281.95	281.95	11.75%	18,813
Jun 17, 2026	249.95	254.00	244.85	252.30	252.30	-1.43%	14,629
Jun 16, 2026	263.80	273.00	253.15	255.95	255.95	0.49%	13,579
Jun 15, 2026	255.20	260.00	247.95	254.70	254.70	2.70%	18,492
Jun 12, 2026	236.00	248.20	232.00	248.00	248.00	8.01%	13,505
Jun 11, 2026	221.55	233.50	221.00	229.60	229.60	2.94%	14,355
Jun 10, 2026	226.35	235.10	219.35	223.05	223.05	-0.98%	16,093
Jun 9, 2026	258.25	263.00	223.95	225.25	225.25	-13.42%	25,197
Jun 8, 2026	240.50	262.90	239.90	260.15	260.15	3.56%	22,303
Jun 5, 2026	258.75	266.70	245.25	251.20	251.20	-5.67%	14,519
Jun 4, 2026	254.70	267.00	238.30	266.30	266.30	0.32%	30,816
Jun 3, 2026	287.15	290.70	253.75	265.45	265.45	9.40%	54,800
Jun 2, 2026	221.75	242.85	217.00	242.65	242.65	29.81%	40,033
Jun 1, 2026	176.82	187.88	167.00	186.92	186.92	7.27%	12,953
May 29, 2026	176.94	178.72	171.86	174.26	174.26	2.64%	8,088
May 28, 2026	166.72	178.94	165.00	169.78	169.78	-0.36%	14,369
May 27, 2026	183.28	190.72	169.40	170.40	170.40	-2.60%	20,413
May 26, 2026	175.80	185.50	170.00	174.94	174.94	-0.14%	8,773
May 25, 2026	178.78	178.78	173.12	175.18	175.18	3.08%	2,107
May 22, 2026	167.76	170.38	166.36	169.94	169.94	3.62%	6,653
May 21, 2026	162.20	168.76	160.62	164.00	164.00	1.07%	9,933
May 20, 2026	156.16	166.00	155.60	162.26	162.26	8.86%	6,452
May 19, 2026	144.94	149.18	140.44	149.06	149.06	2.50%	5,310
May 18, 2026	151.80	158.00	144.50	145.42	145.42	-6.28%	5,192
May 15, 2026	152.40	155.16	147.10	155.16	155.16	-2.13%	2,644
May 14, 2026	158.70	163.06	152.40	158.54	158.54	5.27%	7,133
May 13, 2026	143.02	155.42	140.88	150.60	150.60	9.32%	6,046
May 12, 2026	141.72	143.08	136.76	137.76	137.76	-6.26%	5,256
May 11, 2026	140.88	147.62	138.14	146.96	146.96	3.96%	4,029
May 8, 2026	138.80	142.08	137.86	141.36	141.36	0.01%	2,827
May 7, 2026	146.44	146.92	140.26	141.34	141.34	-1.52%	2,308
May 6, 2026	145.82	148.98	141.30	143.52	143.52	-1.23%	4,270
May 5, 2026	140.42	145.30	140.42	145.30	145.30	4.08%	2,757
May 4, 2026	141.52	143.72	139.60	139.60	139.60	-0.50%	3,012
Apr 30, 2026	134.48	140.30	134.48	140.30	140.30	6.35%	2,316
Apr 29, 2026	134.22	134.24	129.42	131.92	131.92	1.66%	3,410
Apr 28, 2026	131.86	132.84	125.74	129.76	129.76	-1.52%	8,859
Apr 27, 2026	136.70	138.32	128.74	131.76	131.76	-4.31%	5,537