BIT:1BAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	49.11	49.99	49.09	49.80	49.80	1.57%	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
Apr 27, 2026	54.61	54.61	54.17	54.24	52.01	0.18%	1,431
Apr 24, 2026	54.44	54.64	54.25	54.14	51.92	-0.24%	2,318
Apr 23, 2026	53.48	54.59	53.25	54.27	52.04	1.27%	5,812
Apr 22, 2026	53.55	54.42	53.55	53.59	51.39	0.28%	3,698
Apr 21, 2026	53.00	53.52	53.00	53.44	51.24	0.81%	1,584
Apr 20, 2026	52.77	53.07	52.47	53.01	50.83	0.61%	5,877
Apr 17, 2026	53.32	53.64	52.33	52.69	50.52	-1.55%	11,416
Apr 16, 2026	53.35	53.58	52.96	53.52	51.32	1.58%	4,431
Apr 15, 2026	54.00	54.06	52.60	52.69	50.52	-2.28%	5,278
Apr 14, 2026	54.88	54.95	53.84	53.92	51.70	-1.48%	4,329
Apr 13, 2026	54.31	54.94	54.31	54.73	52.48	-0.40%	1,938
Apr 10, 2026	53.52	54.97	53.45	54.95	52.69	2.61%	8,591
Apr 9, 2026	52.76	53.52	52.48	53.55	51.35	2.92%	15,957
Apr 8, 2026	54.45	54.45	50.00	52.03	49.89	-0.29%	12,296