BIT:1BAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	19.86	19.86	19.86	19.86	19.86	4.83%	-
Jul 23, 2026	18.94	18.94	18.94	18.94	18.94	-2.42%	-
Jul 22, 2026	19.41	19.41	19.41	19.41	19.41	0.34%	-
Jul 21, 2026	19.54	19.54	19.37	19.35	19.35	-0.54%	513
Jul 20, 2026	19.35	19.35	19.20	19.45	19.45	-3.43%	408
Jul 17, 2026	20.14	20.14	20.14	20.14	20.14	-0.49%	-
Jul 16, 2026	20.24	20.24	20.24	20.24	20.24	3.61%	-
Jul 15, 2026	19.28	19.28	19.28	19.54	19.54	4.19%	358
Jul 14, 2026	18.75	18.75	18.75	18.75	18.75	-5.42%	-
Jul 13, 2026	19.83	19.83	19.83	19.83	19.83	0.43%	-
Jul 10, 2026	19.74	19.74	19.74	19.74	19.74	1.10%	-
Jul 9, 2026	19.53	19.53	19.53	19.53	19.53	1.40%	-
Jul 8, 2026	19.26	19.26	19.26	19.26	19.26	-5.05%	-
Jul 7, 2026	20.28	20.28	20.28	20.28	20.28	3.89%	-
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%	-