BIT:1BAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	13.88	13.88	13.88	13.88	13.88	-0.93%	-
Mar 27, 2026	14.01	14.01	14.01	14.01	14.01	-4.58%	-
Mar 26, 2026	14.68	14.68	14.68	14.68	14.68	1.42%	-
Mar 25, 2026	14.47	14.47	14.47	14.47	14.47	0.47%	-
Mar 24, 2026	14.41	14.41	14.41	14.41	14.41	1.97%	-
Mar 23, 2026	14.13	14.13	14.13	14.13	14.13	-1.29%	-
Mar 20, 2026	14.31	14.31	14.31	14.31	14.31	-0.46%	-
Mar 19, 2026	14.38	14.38	14.38	14.38	14.38	-4.53%	-
Mar 18, 2026	15.06	15.06	15.06	15.06	15.06	-0.92%	-
Mar 17, 2026	15.28	15.28	15.28	15.20	15.20	1.56%	30
Mar 16, 2026	15.32	15.32	15.20	14.97	14.97	-2.34%	1,559
Mar 13, 2026	15.32	15.32	15.32	15.32	15.32	1.14%	-
Mar 12, 2026	15.15	15.15	15.15	15.15	15.15	-2.73%	-
Mar 11, 2026	15.58	15.58	15.58	15.58	15.58	2.91%	-
Mar 10, 2026	15.14	15.14	15.14	15.14	15.14	0.40%	-
Mar 9, 2026	15.08	15.08	15.08	15.08	15.08	-2.21%	-
Mar 6, 2026	15.42	15.42	15.42	15.42	15.42	-4.78%	-
Mar 5, 2026	16.19	16.19	16.19	16.19	16.19	0.55%	-
Mar 4, 2026	16.10	16.10	16.10	16.10	16.10	0.70%	-
Mar 3, 2026	15.99	15.99	15.99	15.99	15.99	-3.66%	-
Mar 2, 2026	16.60	16.60	16.60	16.60	16.60	-3.88%	-
Feb 27, 2026	17.27	17.27	17.27	17.27	17.27	-3.14%	-
Feb 26, 2026	17.83	17.83	17.83	17.83	17.83	1.85%	573
Feb 25, 2026	17.51	17.51	17.51	17.51	17.51	-1.06%	-
Feb 24, 2026	17.69	17.69	17.69	17.69	17.69	-1.27%	-
Feb 23, 2026	17.92	17.92	17.92	17.92	17.92	-0.11%	-
Feb 20, 2026	17.94	17.94	17.94	17.94	17.94	-1.24%	-
Feb 19, 2026	18.42	18.42	18.42	18.17	18.17	-1.38%	55
Feb 18, 2026	17.81	17.81	17.81	18.42	18.42	6.30%	30
Feb 17, 2026	17.33	17.33	17.33	17.33	17.33	3.12%	-
Feb 16, 2026	16.81	16.81	16.81	16.81	16.81	0.55%	-
Feb 13, 2026	16.71	16.71	16.71	16.71	16.71	1.65%	-
Feb 12, 2026	16.44	16.44	16.44	16.44	16.44	-11.98%	-
Feb 11, 2026	18.68	18.68	18.68	18.68	18.68	-0.27%	-
Feb 10, 2026	18.73	18.73	18.73	18.73	18.73	5.43%	-
Feb 9, 2026	18.12	18.12	18.12	17.77	17.77	-1.61%	60
Feb 6, 2026	18.06	18.06	18.06	18.06	18.06	-0.13%	-
Feb 5, 2026	18.08	18.08	18.08	18.08	18.08	2.47%	-
Feb 4, 2026	16.71	16.71	16.71	17.64	17.64	3.40%	10
Feb 3, 2026	16.89	16.89	16.89	17.06	17.06	0.95%	250
Feb 2, 2026	16.90	16.90	16.90	16.90	16.90	0.93%	-
Jan 30, 2026	16.60	16.60	16.60	16.75	16.75	3.05%	80
Jan 29, 2026	16.27	16.27	16.27	16.25	16.25	-1.47%	10
Jan 28, 2026	16.49	16.49	16.49	16.49	16.49	0.91%	-
Jan 27, 2026	16.47	16.47	16.47	16.35	16.35	-1.26%	89
Jan 26, 2026	16.55	16.55	16.55	16.55	16.55	-1.37%	-
Jan 23, 2026	16.78	16.78	16.78	16.78	16.78	-2.29%	-
Jan 22, 2026	17.18	17.18	17.18	17.18	17.18	1.62%	-
Jan 21, 2026	16.90	16.90	16.90	16.90	16.90	0.11%	-
Jan 20, 2026	16.89	16.89	16.89	16.89	16.89	-4.23%	-