BIT:1BBIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	61.10	61.10	61.10	61.10	61.10	-3.32%	-
Mar 25, 2026	63.20	63.20	63.20	63.20	63.20	6.83%	-
Mar 24, 2026	62.46	62.46	62.46	59.16	59.16	-1.76%	5
Mar 23, 2026	60.22	60.22	60.22	60.22	60.22	0.97%	-
Mar 20, 2026	59.64	59.64	59.64	59.64	59.64	0.07%	-
Mar 19, 2026	59.60	59.60	59.60	59.60	59.60	-2.80%	-
Mar 18, 2026	61.32	61.32	61.32	61.32	61.32	-0.87%	-
Mar 17, 2026	61.86	61.86	61.86	61.86	61.86	0.29%	-
Mar 16, 2026	61.68	61.68	61.68	61.68	61.68	0.88%	-
Mar 13, 2026	61.14	61.14	61.14	61.14	61.14	-0.75%	-
Mar 12, 2026	60.38	60.38	60.38	61.60	61.60	-1.85%	50
Mar 11, 2026	62.76	62.76	62.76	62.76	62.76	-0.03%	-
Mar 10, 2026	62.78	62.78	62.78	62.78	62.78	11.12%	-
Mar 9, 2026	56.50	56.50	56.50	56.50	56.50	4.40%	-
Mar 6, 2026	54.12	54.12	54.12	54.12	54.12	-3.63%	-
Mar 5, 2026	56.16	56.16	56.16	56.16	56.16	0.86%	-
Mar 4, 2026	55.68	55.68	55.68	55.68	55.68	0.91%	-
Mar 3, 2026	57.72	57.72	57.72	55.18	55.18	1.62%	20
Mar 2, 2026	54.30	54.30	54.30	54.30	54.30	-3.07%	-
Feb 27, 2026	56.02	56.02	56.02	56.02	56.02	1.41%	-
Feb 26, 2026	55.24	55.24	55.24	55.24	55.24	-2.16%	-
Feb 25, 2026	59.94	59.94	59.94	56.46	56.46	-4.85%	168
Feb 24, 2026	59.34	59.34	59.34	59.34	59.34	-0.27%	-
Feb 23, 2026	59.50	59.50	59.50	59.50	59.50	-1.26%	-
Feb 20, 2026	60.26	60.26	60.26	60.26	60.26	-0.79%	-
Feb 19, 2026	60.74	60.74	60.74	60.74	60.74	-6.21%	-
Feb 18, 2026	64.76	64.76	64.76	64.76	64.76	1.41%	-
Feb 17, 2026	63.86	63.86	63.86	63.86	63.86	-0.78%	-
Feb 16, 2026	64.36	64.36	64.36	64.36	64.36	-1.14%	-
Feb 13, 2026	63.30	63.30	63.30	65.10	65.10	-0.03%	51
Feb 12, 2026	63.66	71.60	63.66	65.12	65.12	12.51%	244
Feb 11, 2026	57.88	57.88	57.88	57.88	57.88	-3.85%	-
Feb 10, 2026	60.20	60.20	60.20	60.20	60.20	-0.76%	-
Feb 9, 2026	58.48	58.48	58.48	60.66	60.66	2.47%	20
Feb 6, 2026	56.32	56.32	56.32	59.20	59.20	-5.79%	55
Feb 5, 2026	62.84	62.84	62.84	62.84	62.84	-2.12%	-
Feb 4, 2026	64.20	64.20	64.20	64.20	64.20	-3.78%	-
Feb 3, 2026	66.72	66.72	66.72	66.72	66.72	0.06%	-
Feb 2, 2026	66.68	66.68	66.68	66.68	66.68	2.40%	-
Jan 30, 2026	65.12	65.12	65.12	65.12	65.12	-0.37%	-
Jan 29, 2026	61.98	61.98	61.88	65.36	65.36	2.03%	250
Jan 28, 2026	64.16	64.16	64.16	64.06	64.06	-2.50%	23
Jan 27, 2026	65.70	65.70	65.70	65.70	65.70	0.21%	-
Jan 26, 2026	65.56	65.56	65.56	65.56	65.56	-4.60%	-
Jan 23, 2026	68.72	68.72	68.72	68.72	68.72	0.23%	-
Jan 22, 2026	68.56	68.56	68.56	68.56	68.56	3.91%	-
Jan 21, 2026	65.98	65.98	65.98	65.98	65.98	1.13%	-
Jan 20, 2026	65.24	65.24	65.24	65.24	65.24	-1.21%	-
Jan 19, 2026	66.04	66.04	66.04	66.04	66.04	-0.51%	-
Jan 16, 2026	66.38	66.38	66.38	66.38	66.38	3.01%	-