BIT:1BAH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	66.76	66.76	66.76	68.76	68.76	4.40%	1
Mar 4, 2026	65.86	65.86	65.86	65.86	65.86	-1.96%	-
Mar 3, 2026	67.18	67.18	67.18	67.18	67.18	-0.89%	-
Mar 2, 2026	67.78	67.78	67.78	67.78	67.78	1.01%	-
Feb 27, 2026	67.10	67.10	67.10	67.10	67.10	0.90%	-
Feb 26, 2026	66.50	66.50	66.50	66.50	66.50	4.82%	-
Feb 25, 2026	63.44	63.44	63.44	63.44	63.44	1.18%	-
Feb 24, 2026	62.70	62.70	62.70	62.70	62.70	-1.20%	-
Feb 23, 2026	63.46	63.46	63.46	63.46	63.46	-2.31%	-
Feb 20, 2026	64.96	64.96	64.96	64.96	64.96	-3.65%	-
Feb 19, 2026	67.42	67.42	67.42	67.42	67.42	3.03%	-
Feb 18, 2026	65.44	65.44	65.44	65.44	65.44	-0.67%	-
Feb 17, 2026	65.88	65.88	65.88	65.88	65.88	-0.90%	-
Feb 16, 2026	66.48	66.48	66.48	66.48	66.48	-0.24%	-
Feb 13, 2026	66.64	66.64	66.64	66.64	66.64	-3.53%	-
Feb 12, 2026	69.08	69.08	69.08	69.08	69.08	-3.55%	-
Feb 11, 2026	71.12	71.12	71.12	71.62	71.12	-4.89%	-
Feb 10, 2026	74.78	74.78	74.78	75.30	74.78	-0.26%	-
Feb 9, 2026	74.98	74.98	74.98	75.50	74.98	0.77%	-
Feb 6, 2026	74.96	74.96	74.96	74.92	74.40	4.11%	20
Feb 5, 2026	71.46	71.46	71.46	71.96	71.46	-1.10%	-
Feb 4, 2026	72.26	72.26	72.26	72.76	72.25	0.86%	-
Feb 3, 2026	71.64	71.64	71.64	72.14	71.64	-3.06%	-
Feb 2, 2026	73.90	73.90	73.90	74.42	73.90	0.46%	-
Jan 30, 2026	73.92	73.92	73.92	74.08	73.57	-1.20%	20
Jan 29, 2026	74.46	74.46	74.46	74.98	74.46	-1.63%	-
Jan 28, 2026	75.69	75.69	75.69	76.22	75.69	-1.80%	-
Jan 27, 2026	77.08	77.08	77.08	77.62	77.08	-1.17%	-
Jan 26, 2026	86.00	86.00	82.26	78.54	77.99	-11.85%	162
Jan 23, 2026	88.48	88.48	88.48	89.10	88.48	9.00%	-
Jan 22, 2026	81.17	81.17	81.17	81.74	81.17	1.16%	-
Jan 21, 2026	80.24	80.24	80.24	80.80	80.24	-0.17%	-
Jan 20, 2026	80.38	80.38	80.38	80.94	80.38	-2.62%	-
Jan 19, 2026	82.54	82.54	82.54	83.12	82.54	-0.38%	-
Jan 16, 2026	82.86	82.86	82.86	83.44	82.86	-0.33%	-
Jan 15, 2026	83.14	83.14	83.14	83.72	83.14	1.14%	-
Jan 14, 2026	82.21	82.21	82.21	82.78	82.21	0.22%	-
Jan 13, 2026	82.03	82.03	82.03	82.60	82.03	-1.13%	-
Jan 12, 2026	82.96	82.96	82.96	83.54	82.96	1.98%	-
Jan 9, 2026	81.35	81.35	81.35	81.92	81.35	2.20%	-
Jan 8, 2026	79.60	79.60	79.60	80.16	79.60	3.25%	-
Jan 7, 2026	77.10	77.10	77.10	77.64	77.10	1.54%	-
Jan 6, 2026	75.93	75.93	75.93	76.46	75.93	0.66%	-
Jan 5, 2026	75.43	75.43	75.43	75.96	75.43	4.17%	-
Jan 2, 2026	72.41	72.41	72.41	72.92	72.41	1.00%	-
Dec 30, 2025	71.70	71.70	71.70	72.20	71.70	-0.08%	-
Dec 29, 2025	71.76	71.76	71.76	72.26	71.76	0.95%	-
Dec 23, 2025	71.08	71.08	71.08	71.58	71.08	-2.74%	-
Dec 22, 2025	73.26	73.26	73.26	73.60	73.09	-0.11%	2
Dec 19, 2025	73.17	73.17	73.17	73.68	73.17	-0.57%	-