BIT:1BA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	197.18	197.18	196.32	196.32	-	0.23%	10
May 6, 2026	199.42	199.42	196.12	195.86	195.86	2.37%	81
May 5, 2026	189.88	190.30	189.88	191.32	191.32	0.28%	208
May 4, 2026	194.26	194.26	192.74	190.78	190.78	-1.27%	4
Apr 30, 2026	190.30	193.08	189.84	193.24	193.24	1.50%	323
Apr 29, 2026	196.52	196.52	190.38	190.38	190.38	-2.37%	207
Apr 28, 2026	197.52	197.52	195.74	195.00	195.00	-0.59%	162
Apr 27, 2026	197.44	198.68	196.30	196.16	196.16	-1.97%	250
Apr 24, 2026	200.70	201.30	199.30	200.10	200.10	-	524
Apr 23, 2026	197.62	200.10	197.06	200.10	200.10	2.31%	130
Apr 22, 2026	189.90	194.56	189.36	195.58	195.58	3.72%	535
Apr 21, 2026	188.50	188.50	188.48	188.56	188.56	-0.45%	200
Apr 20, 2026	188.34	188.94	188.34	189.42	189.42	-1.07%	5
Apr 17, 2026	186.00	189.36	185.86	191.46	191.46	3.88%	201
Apr 16, 2026	189.36	190.22	189.34	184.30	184.30	-2.53%	260
Apr 15, 2026	189.24	190.14	188.46	189.08	189.08	-0.66%	164
Apr 14, 2026	188.50	189.22	188.50	190.34	190.34	2.28%	36
Apr 13, 2026	186.10	186.10	186.10	186.10	186.10	0.04%	-
Apr 10, 2026	187.66	188.30	186.02	186.02	186.02	-0.14%	75
Apr 9, 2026	185.84	185.86	185.48	186.28	186.28	0.41%	20
Apr 8, 2026	186.14	188.08	185.76	185.52	185.52	3.18%	154
Apr 7, 2026	180.44	183.80	180.44	179.80	179.80	0.45%	24
Apr 2, 2026	176.86	177.78	175.62	179.00	179.00	0.16%	88
Apr 1, 2026	174.24	178.70	173.66	178.72	178.72	6.00%	144
Mar 31, 2026	166.82	169.40	165.52	168.60	168.60	1.03%	113
Mar 30, 2026	166.08	166.98	165.20	166.88	166.88	0.79%	130
Mar 27, 2026	168.92	168.92	165.58	165.58	165.58	-2.00%	88
Mar 26, 2026	170.74	170.74	170.20	168.96	168.96	-1.80%	30
Mar 25, 2026	171.44	171.66	170.72	172.06	172.06	1.30%	135
Mar 24, 2026	171.00	171.00	168.66	169.86	169.86	-0.67%	3
Mar 23, 2026	167.34	172.84	166.60	171.00	171.00	0.05%	599
Mar 20, 2026	175.08	175.08	171.30	170.92	170.92	-1.35%	30
Mar 19, 2026	177.14	177.30	172.18	173.26	173.26	-3.53%	231
Mar 18, 2026	183.10	183.10	180.62	179.60	179.60	-1.63%	85
Mar 17, 2026	185.34	186.00	181.22	182.58	182.58	-1.79%	61
Mar 16, 2026	202.00	202.00	184.72	185.90	185.90	1.23%	225
Mar 13, 2026	178.76	181.86	178.76	183.64	183.64	2.59%	1,341
Mar 12, 2026	184.66	185.02	179.40	179.00	179.00	-3.79%	112
Mar 11, 2026	187.98	187.98	187.90	186.06	186.06	-2.80%	9
Mar 10, 2026	194.00	194.00	188.32	191.42	191.42	-1.22%	1,562
Mar 9, 2026	196.30	198.40	196.22	193.78	193.78	0.35%	35
Mar 6, 2026	190.98	193.16	189.86	193.10	193.10	1.31%	399
Mar 5, 2026	195.30	195.30	195.10	190.60	190.60	-1.67%	20
Mar 4, 2026	194.30	194.60	191.00	193.84	193.84	0.71%	197
Mar 3, 2026	195.86	195.86	192.48	192.48	192.48	-1.48%	501
Mar 2, 2026	193.36	195.32	192.84	195.38	195.38	1.60%	528
Feb 27, 2026	193.80	193.80	192.30	192.30	192.30	-0.71%	234
Feb 26, 2026	195.20	195.20	195.20	193.68	193.68	-0.84%	1
Feb 25, 2026	198.92	198.92	195.32	195.32	195.32	-1.41%	231
Feb 24, 2026	195.08	195.08	195.06	198.12	198.12	1.80%	103