BIT:1BAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	51.41	51.41	50.78	50.83	-	-1.13%	2,927
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
Apr 7, 2026	51.02	52.58	51.02	52.18	50.04	2.76%	24,547
Apr 2, 2026	50.86	51.22	50.54	50.78	48.69	-0.16%	4,109
Apr 1, 2026	52.96	52.96	50.86	50.86	48.77	-2.79%	13,224
Mar 31, 2026	52.88	52.88	52.22	52.32	50.17	-1.02%	1,809
Mar 30, 2026	52.34	52.88	51.60	52.86	50.69	1.50%	7,859
Mar 27, 2026	51.02	52.10	50.82	52.08	49.94	2.44%	13,545
Mar 26, 2026	49.90	51.00	49.72	50.84	48.75	1.72%	8,151
Mar 25, 2026	49.49	50.08	49.30	49.98	47.93	2.38%	8,795
Mar 24, 2026	47.91	48.82	47.45	48.82	46.81	4.29%	5,022
Mar 23, 2026	45.26	47.80	45.08	46.81	44.89	2.18%	13,114
Mar 20, 2026	46.45	46.62	45.59	45.81	43.93	-0.95%	3,685
Mar 19, 2026	47.06	47.09	45.95	46.25	44.35	-4.44%	8,541
Mar 18, 2026	49.40	49.51	48.00	48.40	46.41	-0.86%	1,069
Mar 17, 2026	47.94	48.90	47.94	48.82	46.81	1.12%	1,719
Mar 16, 2026	48.24	48.50	47.66	48.28	46.30	-0.25%	12,224