BIT:1BAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	49.31	49.47	49.31	49.28	49.28	0.33%	105
Sep 23, 2026	49.42	49.42	49.12	49.12	49.12	0.12%	308
Sep 22, 2026	50.69	50.69	49.96	49.06	49.06	-2.59%	43
Sep 21, 2026	50.57	50.57	50.50	50.36	50.36	-0.42%	597
Sep 18, 2026	50.50	50.50	50.50	50.57	50.57	-	500
Sep 17, 2026	50.64	50.79	50.50	50.57	50.57	-0.12%	57
Sep 16, 2026	51.68	51.70	51.68	50.63	50.63	-1.21%	222
Sep 15, 2026	51.52	51.61	51.20	51.25	51.25	-4.22%	611
Sep 14, 2026	54.62	54.62	53.51	53.51	53.51	-1.16%	40
Sep 11, 2026	53.97	54.40	53.96	54.14	54.14	0.67%	341
Sep 10, 2026	54.45	54.45	53.78	53.78	53.78	-0.55%	32
Sep 9, 2026	54.08	54.08	54.08	54.08	54.08	0.48%	-
Sep 8, 2026	53.35	53.99	53.35	53.82	53.82	-0.28%	40
Sep 7, 2026	52.86	54.39	52.86	53.97	53.97	1.16%	101
Sep 4, 2026	53.90	53.90	53.67	53.35	53.35	2.62%	6
Sep 3, 2026	54.80	56.71	51.99	51.99	51.99	-3.89%	326
Sep 2, 2026	54.64	54.80	54.64	54.37	54.10	1.06%	52
Sep 1, 2026	53.29	53.29	53.29	53.80	53.53	0.73%	500
Aug 31, 2026	53.81	53.93	53.41	53.41	53.14	-0.78%	96
Aug 28, 2026	52.83	53.72	52.83	53.83	53.56	1.60%	29
Aug 27, 2026	52.98	52.98	52.98	52.98	52.71	-0.79%	-
Aug 26, 2026	53.45	53.45	53.45	53.40	53.13	0.32%	40
Aug 25, 2026	53.66	53.66	53.23	53.23	52.96	-0.45%	135
Aug 24, 2026	53.10	53.66	53.10	53.47	53.20	0.49%	90
Aug 21, 2026	52.88	53.17	52.88	53.21	52.94	-1.15%	124
Aug 20, 2026	54.14	54.14	54.14	53.83	53.56	-0.79%	300
Aug 19, 2026	55.66	55.66	54.47	54.26	53.99	-1.69%	115
Aug 18, 2026	55.35	55.56	55.30	55.19	54.91	-1.25%	355
Aug 17, 2026	56.90	56.90	52.87	55.89	55.61	0.36%	2,638
Aug 14, 2026	55.68	55.68	55.57	55.69	55.41	0.47%	171
Aug 13, 2026	56.19	56.19	55.43	55.43	55.15	-0.82%	971
Aug 12, 2026	55.50	55.78	55.50	55.89	55.61	0.96%	133
Aug 11, 2026	55.52	55.52	55.52	55.36	55.08	-0.05%	10
Aug 10, 2026	55.39	55.39	55.39	55.39	55.11	1.80%	-
Aug 7, 2026	54.59	54.59	54.50	54.41	54.14	-0.35%	150
Aug 6, 2026	55.27	55.27	54.91	54.60	54.32	-0.35%	59
Aug 5, 2026	54.88	54.93	54.79	54.79	54.51	-0.40%	313
Aug 4, 2026	53.99	54.66	53.96	55.01	54.73	1.98%	255
Aug 3, 2026	53.92	54.20	53.92	53.94	53.67	-0.02%	386
Jul 31, 2026	53.57	54.00	53.57	53.95	53.68	1.43%	435
Jul 30, 2026	53.33	53.40	53.33	53.19	52.92	-2.37%	350
Jul 29, 2026	54.95	54.95	54.77	54.48	54.21	-0.53%	137
Jul 28, 2026	54.88	54.88	54.56	54.77	54.49	-0.11%	38
Jul 27, 2026	54.65	55.03	54.65	54.83	54.55	0.46%	550
Jul 24, 2026	54.08	54.57	54.08	54.58	54.31	1.98%	677
Jul 23, 2026	54.04	54.08	53.47	53.52	53.25	-1.00%	1,290
Jul 22, 2026	53.85	53.85	53.84	54.06	53.79	1.10%	662
Jul 21, 2026	53.41	53.41	53.41	53.47	53.20	0.09%	25
Jul 20, 2026	53.42	53.42	53.42	53.42	53.15	-1.06%	-
Jul 17, 2026	53.80	54.18	53.80	53.99	53.72	0.33%	184