BIT:1BA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	186.40	186.82	186.22	186.64	186.64	0.43%	68
Jul 24, 2026	183.28	184.74	183.28	185.84	185.84	1.93%	354
Jul 23, 2026	180.80	183.30	180.80	182.32	182.32	0.78%	236
Jul 22, 2026	179.90	181.32	179.90	180.90	180.90	-1.87%	141
Jul 21, 2026	184.40	184.84	183.68	184.34	184.34	0.49%	43
Jul 20, 2026	187.48	192.18	183.44	183.44	183.44	-2.36%	394
Jul 17, 2026	187.16	187.16	185.00	187.88	187.88	-0.98%	105
Jul 16, 2026	189.96	189.96	188.44	189.74	189.74	-1.63%	113
Jul 15, 2026	190.70	190.70	190.30	192.88	192.88	0.52%	181
Jul 14, 2026	189.06	191.88	188.76	191.88	191.88	0.18%	83
Jul 13, 2026	193.92	195.02	191.58	191.54	191.54	-1.53%	53
Jul 10, 2026	195.28	195.28	194.02	194.52	194.52	-0.39%	14
Jul 9, 2026	196.64	197.50	195.48	195.28	195.28	-0.24%	220
Jul 8, 2026	201.70	201.70	199.60	195.74	195.74	-3.84%	136
Jul 7, 2026	204.15	206.00	203.35	203.55	203.55	-0.22%	263
Jul 6, 2026	198.60	204.30	197.88	204.00	204.00	3.26%	416
Jul 3, 2026	197.26	198.28	197.26	197.56	197.56	0.73%	41
Jul 2, 2026	191.50	192.02	191.50	196.12	196.12	2.41%	40
Jul 1, 2026	190.18	192.46	189.36	191.50	191.50	0.51%	57
Jun 30, 2026	189.18	192.12	189.18	190.52	190.52	1.21%	387
Jun 29, 2026	191.42	191.42	187.90	188.24	188.24	-2.98%	12
Jun 26, 2026	191.10	191.10	191.10	194.02	194.02	-0.22%	2
Jun 25, 2026	194.72	194.72	193.66	194.44	194.44	-0.50%	93
Jun 24, 2026	191.58	191.58	191.58	195.42	195.42	1.97%	2
Jun 23, 2026	191.04	192.60	191.04	191.64	191.64	-0.94%	21
Jun 22, 2026	194.10	194.10	193.64	193.46	193.46	-0.11%	13
Jun 19, 2026	192.34	192.34	192.34	193.68	193.68	-0.23%	3
Jun 18, 2026	199.00	199.00	194.08	194.12	194.12	-1.36%	72
Jun 17, 2026	196.72	197.82	195.48	196.80	196.80	0.79%	254
Jun 16, 2026	196.92	196.96	195.42	195.26	195.26	-1.15%	117
Jun 15, 2026	192.26	197.54	191.32	197.54	197.54	4.09%	328
Jun 12, 2026	192.12	193.00	188.42	189.78	189.78	2.02%	349
Jun 11, 2026	182.44	184.68	182.20	186.02	186.02	2.90%	182
Jun 10, 2026	184.24	185.36	183.28	180.78	180.78	-1.96%	113
Jun 9, 2026	188.08	188.08	186.90	184.40	184.40	-1.46%	15
Jun 8, 2026	186.94	188.02	186.94	187.14	187.14	-0.61%	34
Jun 5, 2026	186.24	187.52	186.24	188.28	188.28	1.31%	120
Jun 4, 2026	182.70	186.38	181.68	185.84	185.84	0.64%	532
Jun 3, 2026	186.98	186.98	185.48	184.66	184.66	-1.67%	32
Jun 2, 2026	192.36	192.36	187.80	187.80	187.80	-2.67%	57
Jun 1, 2026	196.82	196.96	196.68	192.96	192.96	-2.69%	42
May 29, 2026	196.30	198.00	195.60	198.30	198.30	0.86%	210
May 28, 2026	193.32	195.60	192.18	196.60	196.60	2.76%	73
May 27, 2026	188.70	194.28	188.70	191.32	191.32	0.75%	1,745
May 26, 2026	189.72	190.84	189.72	189.90	189.90	-0.41%	121
May 25, 2026	192.44	192.44	190.26	190.68	190.68	1.12%	39
May 22, 2026	189.56	190.20	187.66	188.56	188.56	1.02%	98
May 21, 2026	190.04	191.26	187.84	186.66	186.66	-2.26%	415
May 20, 2026	186.00	191.16	185.94	190.98	190.98	1.38%	262
May 19, 2026	189.58	189.58	188.36	188.38	188.38	1.07%	213