BIT:1BAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	19.52	19.52	19.52	19.52	19.52	-5.38%	-
Jul 3, 2026	20.63	20.63	20.63	20.63	20.63	3.64%	-
Jul 2, 2026	19.91	19.91	19.91	19.91	19.91	5.01%	-
Jul 1, 2026	18.96	18.96	18.96	18.96	18.96	0.61%	-
Jun 30, 2026	18.84	18.84	18.84	18.84	18.84	-1.80%	-
Jun 29, 2026	19.19	19.19	19.19	19.19	19.19	-1.01%	-
Jun 26, 2026	19.38	19.38	19.38	19.38	19.38	2.32%	-
Jun 25, 2026	18.94	18.94	18.94	18.94	18.94	2.91%	-
Jun 24, 2026	18.41	18.41	18.41	18.41	18.41	4.81%	-
Jun 23, 2026	17.56	17.56	17.56	17.56	17.56	1.30%	-
Jun 22, 2026	17.34	17.34	17.34	17.34	17.34	-4.57%	-
Jun 19, 2026	18.17	18.17	18.17	18.17	18.17	4.67%	-
Jun 18, 2026	17.36	17.36	17.36	17.36	17.36	-0.74%	-
Jun 17, 2026	17.49	17.49	17.49	17.49	17.49	-1.55%	-
Jun 16, 2026	17.76	17.76	17.76	17.76	17.76	-2.12%	-
Jun 15, 2026	18.10	18.10	18.10	18.15	18.15	1.51%	55
Jun 12, 2026	17.88	17.88	17.88	17.88	17.88	1.94%	-
Jun 11, 2026	17.54	17.54	17.54	17.54	17.54	-1.79%	-
Jun 10, 2026	17.86	17.86	17.86	17.86	17.86	5.68%	-
Jun 9, 2026	16.90	16.90	16.90	16.90	16.90	0.54%	-
Jun 8, 2026	16.81	16.81	16.81	16.81	16.81	-1.00%	-
Jun 5, 2026	16.98	16.98	16.98	16.98	16.98	2.60%	-
Jun 4, 2026	16.55	16.55	16.55	16.55	16.55	3.83%	-
Jun 3, 2026	15.94	15.94	15.94	15.94	15.94	-2.18%	-
Jun 2, 2026	16.29	16.29	16.29	16.29	16.29	3.17%	-
Jun 1, 2026	15.79	15.79	15.79	15.79	15.79	-3.37%	-
May 29, 2026	16.34	16.34	16.34	16.34	16.34	-15.27%	-
May 28, 2026	19.29	19.29	19.29	19.29	19.29	14.58%	-
May 27, 2026	16.84	16.84	16.84	16.84	16.83	0.90%	-
May 26, 2026	16.69	16.69	16.69	16.69	16.68	0.54%	-
May 25, 2026	16.60	16.60	16.60	16.60	16.59	0.61%	-
May 22, 2026	16.56	16.56	16.56	16.50	16.49	2.52%	185
May 21, 2026	16.11	16.11	16.11	16.10	16.09	1.96%	60
May 20, 2026	15.97	15.97	15.97	15.79	15.78	0.96%	1,350
May 19, 2026	15.64	15.64	15.64	15.64	15.63	2.06%	-
May 18, 2026	15.32	15.32	15.32	15.32	15.31	2.10%	-
May 15, 2026	15.01	15.01	15.01	15.01	15.00	-1.15%	-
May 14, 2026	15.18	15.18	15.18	15.18	15.17	-0.85%	-
May 13, 2026	15.31	15.31	15.31	15.31	15.30	1.42%	-
May 12, 2026	15.10	15.10	15.10	15.10	15.09	2.20%	-
May 11, 2026	15.20	15.20	15.20	14.77	14.76	0.20%	100
May 8, 2026	14.74	14.74	14.74	14.74	14.73	0.17%	-
May 7, 2026	14.72	14.72	14.72	14.72	14.71	1.27%	-
May 6, 2026	14.78	14.78	14.78	14.53	14.52	1.01%	5
May 5, 2026	14.60	14.60	14.60	14.39	14.38	-0.35%	5
May 4, 2026	14.44	14.44	14.44	14.44	14.43	-4.66%	-
Apr 30, 2026	15.14	15.14	15.14	15.14	15.13	4.27%	-
Apr 29, 2026	14.52	14.52	14.52	14.52	14.51	-6.86%	-
Apr 28, 2026	15.59	15.59	15.59	15.59	15.58	-0.13%	-
Apr 27, 2026	15.61	15.61	15.61	15.61	15.60	1.43%	-