BIT:1BAH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	58.48	58.48	58.48	56.68	56.68	-4.16%	1
Jun 18, 2026	59.14	59.14	59.14	59.14	59.14	-6.60%	-
Jun 17, 2026	63.32	63.32	63.32	63.32	63.32	-1.06%	-
Jun 16, 2026	64.00	64.00	64.00	64.00	64.00	0.13%	-
Jun 15, 2026	63.92	63.92	63.92	63.92	63.92	-4.77%	-
Jun 12, 2026	67.12	67.12	67.12	67.12	67.12	-0.09%	-
Jun 11, 2026	67.18	67.18	67.18	67.18	67.18	-2.10%	-
Jun 10, 2026	68.62	68.62	68.62	68.62	68.62	-0.61%	-
Jun 9, 2026	69.04	69.04	69.04	69.04	69.04	0.67%	-
Jun 8, 2026	68.58	68.58	68.58	68.58	68.58	0.09%	-
Jun 5, 2026	68.52	68.52	68.52	68.52	68.52	-1.86%	-
Jun 4, 2026	69.82	69.82	69.82	69.82	69.82	3.99%	-
Jun 3, 2026	67.14	67.14	67.14	67.14	67.14	-1.21%	-
Jun 2, 2026	67.96	67.96	67.96	67.96	67.96	-5.64%	-
Jun 1, 2026	72.02	72.02	72.02	72.02	72.02	4.99%	-
May 29, 2026	68.60	68.60	68.60	68.60	68.60	-2.11%	-
May 28, 2026	70.08	70.08	70.08	70.08	70.08	1.62%	-
May 27, 2026	68.96	68.96	68.96	68.96	68.96	1.06%	-
May 26, 2026	68.24	68.24	68.24	68.24	68.24	-1.73%	-
May 25, 2026	69.44	69.44	69.44	69.44	69.44	3.36%	-
May 22, 2026	67.88	67.88	64.70	67.18	67.18	2.44%	168
May 21, 2026	65.58	65.58	65.58	65.58	65.58	-1.21%	-
May 20, 2026	66.38	66.38	66.38	66.38	66.38	-0.39%	-
May 19, 2026	66.12	66.64	66.12	66.64	66.64	3.67%	34
May 18, 2026	64.28	64.28	64.28	64.28	64.28	1.90%	-
May 15, 2026	63.08	63.08	63.08	63.08	63.08	0.67%	-
May 14, 2026	62.66	62.66	62.66	62.66	62.66	1.13%	-
May 13, 2026	63.34	63.34	63.34	61.96	61.96	-5.17%	29
May 12, 2026	65.34	65.34	65.34	65.34	65.34	1.46%	-
May 11, 2026	64.40	64.40	64.40	64.40	64.40	0.16%	-
May 8, 2026	64.30	64.30	64.30	64.30	64.30	-2.13%	-
May 7, 2026	64.56	64.56	64.56	65.70	65.70	1.77%	43
May 6, 2026	64.86	64.86	63.50	64.56	64.56	-1.77%	21
May 5, 2026	65.72	65.72	65.72	65.72	65.72	-2.75%	-
May 4, 2026	67.58	67.58	67.58	67.58	67.58	2.80%	-
Apr 30, 2026	65.74	65.74	65.74	65.74	65.74	0.06%	-
Apr 29, 2026	65.70	65.70	65.70	65.70	65.70	1.45%	-
Apr 28, 2026	64.76	64.76	64.76	64.76	64.76	0.43%	-
Apr 27, 2026	64.48	64.48	64.48	64.48	64.48	-3.59%	-
Apr 24, 2026	66.88	66.88	66.88	66.88	66.88	0.18%	-
Apr 23, 2026	66.76	66.76	66.76	66.76	66.76	2.71%	-
Apr 22, 2026	65.00	65.00	65.00	65.00	65.00	-5.99%	-
Apr 21, 2026	69.14	69.14	69.14	69.14	69.14	0.03%	-
Apr 20, 2026	69.12	69.12	69.12	69.12	69.12	-1.12%	-
Apr 17, 2026	69.90	69.90	69.90	69.90	69.90	2.19%	-
Apr 16, 2026	68.40	68.40	68.40	68.40	68.40	-2.70%	-
Apr 15, 2026	70.30	70.30	70.30	70.30	70.30	1.01%	-
Apr 14, 2026	69.60	69.60	69.60	69.60	69.60	1.19%	-
Apr 13, 2026	68.78	68.78	68.78	68.78	68.78	2.20%	-
Apr 10, 2026	67.30	67.30	67.30	67.30	67.30	-1.09%	-