BIT:1BAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	22.42	22.42	22.42	22.42	22.42	2.84%	-
Sep 3, 2026	21.80	21.80	21.80	21.80	21.80	-2.37%	-
Sep 2, 2026	22.20	22.20	22.20	22.33	22.33	-0.62%	200
Sep 1, 2026	22.47	22.47	22.47	22.47	22.47	0.22%	-
Aug 31, 2026	22.42	22.42	22.42	22.42	22.42	0.04%	-
Aug 28, 2026	22.41	22.41	22.41	22.41	22.41	-9.96%	-
Aug 27, 2026	24.89	24.89	24.89	24.89	24.89	10.08%	-
Aug 26, 2026	22.62	22.62	22.62	22.62	22.61	0.85%	-
Aug 25, 2026	22.43	22.43	22.43	22.43	22.42	-0.18%	-
Aug 24, 2026	22.19	22.19	22.19	22.47	22.46	-0.49%	2
Aug 21, 2026	23.04	23.04	22.63	22.58	22.57	-0.44%	52
Aug 20, 2026	22.78	22.78	22.78	22.68	22.67	-0.26%	2
Aug 19, 2026	22.66	22.66	22.66	22.74	22.73	1.07%	2
Aug 18, 2026	22.50	22.50	22.50	22.50	22.49	-0.57%	-
Aug 17, 2026	22.63	22.63	22.63	22.63	22.62	-2.20%	-
Aug 14, 2026	23.14	23.14	23.14	23.14	23.13	-0.90%	-
Aug 13, 2026	23.35	23.35	23.35	23.35	23.34	0.34%	-
Aug 12, 2026	23.27	23.27	23.27	23.27	23.26	-2.80%	-
Aug 11, 2026	23.94	23.94	23.94	23.94	23.93	0.21%	-
Aug 10, 2026	23.89	23.89	23.89	23.89	23.88	1.49%	-
Aug 7, 2026	23.54	23.54	23.54	23.54	23.53	-2.04%	-
Aug 6, 2026	24.03	24.03	24.03	24.03	24.02	1.05%	-
Aug 5, 2026	23.78	23.78	23.78	23.78	23.77	-0.83%	-
Aug 4, 2026	23.98	23.98	23.98	23.98	23.97	-0.42%	-
Aug 3, 2026	24.08	24.08	24.08	24.08	24.07	6.08%	-
Jul 31, 2026	22.95	22.95	22.95	22.70	22.69	-4.98%	299
Jul 30, 2026	24.81	25.00	24.56	23.89	23.88	10.40%	7,500
Jul 29, 2026	21.63	21.63	21.63	21.64	21.63	1.31%	205
Jul 28, 2026	20.60	20.60	20.60	21.36	21.35	4.09%	50
Jul 27, 2026	20.36	20.36	20.36	20.52	20.51	3.35%	45
Jul 24, 2026	19.86	19.86	19.86	19.86	19.85	4.83%	-
Jul 23, 2026	18.94	18.94	18.94	18.94	18.93	-2.42%	-
Jul 22, 2026	19.41	19.41	19.41	19.41	19.40	0.34%	-
Jul 21, 2026	19.54	19.54	19.37	19.35	19.34	-0.54%	513
Jul 20, 2026	19.35	19.35	19.20	19.45	19.44	-3.43%	408
Jul 17, 2026	20.14	20.14	20.14	20.14	20.13	-0.49%	-
Jul 16, 2026	20.24	20.24	20.24	20.24	20.23	3.61%	-
Jul 15, 2026	19.28	19.28	19.28	19.54	19.53	4.19%	358
Jul 14, 2026	18.75	18.75	18.75	18.75	18.74	-5.42%	-
Jul 13, 2026	19.83	19.83	19.83	19.83	19.82	0.43%	-
Jul 10, 2026	19.74	19.74	19.74	19.74	19.73	1.10%	-
Jul 9, 2026	19.53	19.53	19.53	19.53	19.52	1.40%	-
Jul 8, 2026	19.26	19.26	19.26	19.26	19.25	-5.05%	-
Jul 7, 2026	20.28	20.28	20.28	20.28	20.27	3.89%	-
Jul 6, 2026	19.52	19.52	19.52	19.52	19.51	-5.38%	-
Jul 3, 2026	20.63	20.63	20.63	20.63	20.62	3.64%	-
Jul 2, 2026	19.91	19.91	19.91	19.91	19.90	5.01%	-
Jul 1, 2026	18.96	18.96	18.96	18.96	18.95	0.61%	-
Jun 30, 2026	18.84	18.84	18.84	18.84	18.83	-1.80%	-
Jun 29, 2026	19.19	19.19	19.19	19.19	19.18	-1.01%	-