BIT:1BAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	50.45	51.04	50.43	50.96	50.96	1.37%	810
Aug 13, 2026	50.58	50.68	50.00	50.27	50.27	-2.20%	2,995
Aug 12, 2026	53.68	53.68	50.88	51.40	51.40	0.31%	2,818
Aug 11, 2026	53.35	53.35	51.01	51.24	51.24	-0.87%	1,699
Aug 10, 2026	51.10	51.73	51.07	51.69	51.69	0.23%	1,007
Aug 7, 2026	51.62	51.67	51.31	51.57	51.57	0.33%	1,305
Aug 6, 2026	51.08	51.62	50.80	51.40	51.40	1.30%	1,231
Aug 5, 2026	50.82	50.95	50.44	50.74	50.74	0.61%	634
Aug 4, 2026	51.23	51.41	50.30	50.43	50.43	-1.58%	891
Aug 3, 2026	50.50	51.42	50.38	51.24	51.24	1.85%	1,315
Jul 31, 2026	51.16	51.45	50.20	50.31	50.31	-1.72%	2,605
Jul 30, 2026	49.51	51.69	49.51	51.19	51.19	0.73%	4,783
Jul 29, 2026	50.00	51.19	49.87	50.82	50.82	4.45%	3,694
Jul 28, 2026	48.48	48.95	48.48	48.66	48.66	0.61%	951
Jul 27, 2026	48.77	48.77	48.06	48.36	48.36	-0.35%	759
Jul 24, 2026	48.42	48.62	48.18	48.53	48.53	-0.46%	271
Jul 23, 2026	49.80	49.85	48.74	48.76	48.76	-0.33%	937
Jul 22, 2026	47.99	49.30	47.99	48.92	48.92	1.47%	1,410
Jul 21, 2026	47.90	48.33	47.77	48.21	48.21	0.34%	270
Jul 20, 2026	48.07	48.28	47.60	48.04	48.04	-0.89%	3,176
Jul 17, 2026	48.56	48.91	48.15	48.47	48.47	0.18%	2,149
Jul 16, 2026	48.43	48.58	48.14	48.39	48.39	0.89%	956
Jul 15, 2026	48.73	49.56	47.07	47.96	47.96	-3.03%	12,493
Jul 14, 2026	49.51	50.14	49.40	49.46	49.46	1.18%	3,991
Jul 13, 2026	48.01	49.08	47.77	48.89	48.89	2.62%	4,785
Jul 10, 2026	48.12	48.12	47.33	47.64	47.64	0.47%	388
Jul 9, 2026	47.59	47.68	47.09	47.41	47.41	-0.47%	2,737
Jul 8, 2026	47.46	48.19	47.40	47.64	47.64	0.17%	1,592
Jul 7, 2026	47.49	47.79	47.43	47.56	47.56	0.06%	1,412
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