BIT:1BAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	52.06	52.12	50.62	50.29	50.29	-4.10%	30,048
Sep 24, 2026	52.06	52.68	51.94	52.44	52.44	0.77%	2,810
Sep 23, 2026	52.11	52.11	51.75	52.04	52.04	0.54%	1,871
Sep 22, 2026	51.33	51.97	51.11	51.76	51.76	0.41%	3,418
Sep 21, 2026	51.55	52.14	51.46	51.55	51.55	0.27%	1,970
Sep 18, 2026	51.90	51.95	51.31	51.41	51.41	-2.19%	6,813
Sep 17, 2026	52.25	52.56	52.06	52.56	52.56	0.65%	2,935
Sep 16, 2026	52.16	52.48	51.94	52.22	52.22	0.44%	6,251
Sep 15, 2026	51.90	52.00	51.40	51.99	51.99	-0.73%	9,460
Sep 14, 2026	52.01	52.60	51.95	52.37	52.37	1.04%	1,666
Sep 11, 2026	52.31	52.31	51.24	51.83	51.83	-2.54%	7,545
Sep 10, 2026	52.65	53.65	52.38	53.18	53.18	0.93%	7,802
Sep 9, 2026	54.03	54.10	52.54	52.69	52.69	-1.81%	3,704
Sep 8, 2026	52.65	53.82	52.65	53.66	53.66	1.21%	2,750
Sep 7, 2026	53.08	53.11	52.89	53.02	53.02	-0.88%	2,834
Sep 4, 2026	52.88	53.57	52.88	53.49	53.49	-0.39%	697
Sep 3, 2026	53.68	53.85	53.43	53.70	53.70	0.60%	1,171
Sep 2, 2026	53.66	53.66	52.92	53.38	53.38	0.70%	4,937
Sep 1, 2026	53.31	53.63	52.71	53.01	53.01	0.13%	681
Aug 31, 2026	52.50	53.49	52.50	52.94	52.94	0.72%	1,808
Aug 28, 2026	51.85	52.58	51.85	52.56	52.56	2.32%	2,903
Aug 27, 2026	51.26	51.65	51.12	51.37	51.37	-0.96%	1,354
Aug 26, 2026	51.95	52.20	51.95	51.87	51.87	0.39%	33
Aug 25, 2026	52.29	52.29	51.24	51.67	51.67	-1.39%	1,336
Aug 24, 2026	51.87	52.69	51.82	52.40	52.40	1.02%	3,919
Aug 21, 2026	51.52	51.95	51.52	51.87	51.87	0.68%	942
Aug 20, 2026	51.19	51.40	50.75	51.52	51.52	-0.75%	1,304
Aug 19, 2026	51.40	52.03	51.10	51.91	51.91	1.72%	2,842
Aug 18, 2026	50.95	51.15	50.90	51.03	51.03	1.19%	1,041
Aug 17, 2026	50.95	50.95	50.45	50.43	50.43	-1.04%	3,275
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