BIT:1BAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	47.49	47.79	47.43	47.57	-	0.09%	351
Jul 6, 2026	47.98	47.98	47.37	47.53	47.53	-0.80%	1,522
Jul 3, 2026	47.91	48.04	47.47	47.91	47.91	0.36%	911
Jul 2, 2026	47.01	47.81	46.98	47.74	47.74	1.99%	1,722
Jul 1, 2026	46.90	46.93	46.06	46.81	46.81	0.01%	566
Jun 30, 2026	47.20	47.20	46.66	46.81	46.81	-0.21%	501
Jun 29, 2026	47.74	47.75	46.88	46.91	46.91	-1.88%	1,468
Jun 26, 2026	48.24	48.51	47.63	47.81	47.81	-1.06%	1,330
Jun 25, 2026	48.17	48.47	48.00	48.32	48.32	-1.16%	1,055
Jun 24, 2026	49.11	49.65	48.74	48.88	48.88	0.17%	1,457
Jun 23, 2026	48.68	48.81	48.10	48.80	48.80	-0.55%	1,057
Jun 22, 2026	48.84	49.17	48.50	49.07	49.07	0.46%	1,046
Jun 19, 2026	48.93	49.18	48.76	48.84	48.84	0.61%	575
Jun 18, 2026	49.21	49.21	47.97	48.55	48.55	-2.60%	16,166
Jun 17, 2026	49.11	49.99	49.09	49.84	49.84	1.66%	973
Jun 16, 2026	49.53	49.61	48.86	49.03	49.03	-0.44%	786
Jun 15, 2026	49.70	49.92	48.76	49.24	49.24	-0.36%	2,565
Jun 12, 2026	48.59	49.43	48.50	49.42	49.42	0.93%	3,030
Jun 11, 2026	48.57	49.13	48.47	48.97	48.97	2.10%	3,851
Jun 10, 2026	48.67	48.81	47.91	47.96	47.96	-1.08%	4,075
Jun 9, 2026	48.82	48.82	48.08	48.49	48.49	-1.03%	3,747
Jun 8, 2026	50.51	50.51	48.50	48.99	48.99	-4.07%	5,365
Jun 5, 2026	50.95	51.42	50.82	51.07	51.07	1.01%	1,916
Jun 4, 2026	51.00	51.25	50.54	50.56	50.56	-0.47%	1,318
Jun 3, 2026	50.13	50.74	50.13	50.80	50.80	-0.41%	5,325
Jun 2, 2026	51.03	51.40	50.39	51.01	51.01	0.08%	5,537
Jun 1, 2026	50.63	51.37	50.58	50.97	50.97	0.65%	3,310
May 29, 2026	51.12	51.39	50.59	50.64	50.64	-0.12%	1,371
May 28, 2026	50.61	51.20	50.50	50.70	50.70	-0.72%	5,154
May 27, 2026	51.41	51.41	50.16	51.07	51.07	-0.66%	4,243
May 26, 2026	51.20	51.60	51.13	51.41	51.41	0.57%	1,908
May 25, 2026	51.41	51.41	50.80	51.12	51.12	-1.39%	2,145
May 22, 2026	51.34	52.10	51.20	51.84	51.84	-0.12%	8,862
May 21, 2026	50.00	52.03	50.00	51.90	51.90	1.68%	1,143
May 20, 2026	52.02	52.11	51.05	51.04	51.04	-2.45%	4,862
May 19, 2026	52.79	53.08	52.13	52.32	52.32	-0.97%	2,710
May 18, 2026	52.14	53.09	52.14	52.83	52.83	0.38%	3,677
May 15, 2026	52.77	53.38	52.50	52.63	52.63	-1.09%	3,095
May 14, 2026	53.80	54.24	53.10	53.21	53.21	-1.72%	4,505
May 13, 2026	53.79	54.20	53.75	54.14	54.14	1.94%	1,986
May 12, 2026	53.63	53.86	53.00	53.11	53.11	-1.02%	2,019
May 11, 2026	51.73	53.95	51.73	53.66	53.66	3.83%	4,163
May 8, 2026	50.56	51.74	50.56	51.68	51.68	1.81%	5,480
May 7, 2026	52.02	52.02	50.76	50.76	50.76	-3.33%	4,892
May 6, 2026	53.58	53.85	51.44	52.51	52.51	-2.03%	8,168
May 5, 2026	53.07	53.73	52.96	53.60	53.60	1.13%	1,476
May 4, 2026	52.69	54.27	52.64	53.00	53.00	0.95%	2,196
Apr 30, 2026	54.01	54.74	53.33	54.75	52.50	1.20%	11,954
Apr 29, 2026	54.44	54.78	54.15	54.10	51.88	-0.51%	4,234
Apr 28, 2026	54.20	54.70	54.20	54.38	52.15	0.26%	1,489