BIT:1BAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Apr 24, 2026	15.39	15.39	15.39	15.39	15.38	-1.60%	-
Apr 23, 2026	15.64	15.64	15.64	15.64	15.63	-1.82%	-
Apr 22, 2026	15.93	15.93	15.93	15.93	15.92	0.44%	-
Apr 21, 2026	15.86	15.86	15.86	15.86	15.85	-0.60%	-
Apr 20, 2026	15.96	15.96	15.96	15.96	15.95	0.38%	-
Apr 17, 2026	15.90	15.90	15.90	15.90	15.89	5.51%	-
Apr 16, 2026	14.80	14.80	14.80	15.07	15.06	0.23%	70
Apr 15, 2026	15.10	15.10	15.10	15.03	15.02	-1.09%	70
Apr 14, 2026	15.18	15.28	15.18	15.20	15.19	3.86%	243
Apr 13, 2026	14.63	14.63	14.63	14.63	14.62	-1.25%	-
Apr 10, 2026	14.82	14.82	14.82	14.82	14.81	1.02%	-
Apr 9, 2026	14.67	14.67	14.67	14.67	14.66	-0.81%	-
Apr 8, 2026	14.80	14.85	14.80	14.79	14.78	3.54%	929
Apr 7, 2026	14.28	14.28	14.28	14.28	14.27	-2.07%	-
Apr 2, 2026	14.58	14.58	14.58	14.58	14.57	-0.86%	-
Apr 1, 2026	14.50	14.50	14.50	14.71	14.70	3.87%	573
Mar 31, 2026	14.16	14.16	14.16	14.16	14.15	2.03%	-
Mar 30, 2026	13.88	13.88	13.88	13.88	13.87	-0.93%	-
Mar 27, 2026	14.01	14.01	14.01	14.01	14.00	-4.58%	-
Mar 26, 2026	14.68	14.68	14.68	14.68	14.67	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	14.40	1.97%	-
Mar 23, 2026	14.13	14.13	14.13	14.13	14.12	-1.29%	-
Mar 20, 2026	14.31	14.31	14.31	14.31	14.30	-0.46%	-