BIT:1BBIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	64.37	64.37	64.37	63.92	63.92	-1.89%	142
Sep 3, 2026	65.15	65.15	65.15	65.15	65.15	-0.94%	-
Sep 2, 2026	65.77	65.77	65.77	65.77	65.77	-0.56%	-
Sep 1, 2026	66.14	66.14	66.14	66.14	66.14	1.38%	-
Aug 31, 2026	65.24	65.24	65.24	65.24	65.24	-1.84%	-
Aug 28, 2026	66.46	66.46	66.46	66.46	66.46	-1.44%	-
Aug 27, 2026	67.43	67.43	67.43	67.43	67.43	-2.19%	-
Aug 26, 2026	68.94	68.94	68.94	68.94	68.94	-0.58%	-
Aug 25, 2026	69.34	69.34	69.34	69.34	69.34	0.78%	-
Aug 24, 2026	68.80	68.80	68.80	68.80	68.80	-2.66%	-
Aug 21, 2026	70.68	70.68	70.68	70.68	70.68	-1.13%	-
Aug 20, 2026	71.49	71.49	71.49	71.49	71.49	-1.11%	-
Aug 19, 2026	72.29	72.29	72.29	72.29	72.29	0.64%	-
Aug 18, 2026	71.83	71.83	71.83	71.83	71.83	4.74%	-
Aug 17, 2026	68.58	68.58	68.58	68.58	68.58	-0.39%	-
Aug 14, 2026	68.85	68.85	68.85	68.85	68.85	-3.30%	307
Aug 13, 2026	71.20	71.20	71.20	71.20	71.20	-2.49%	-
Aug 12, 2026	73.02	73.02	73.02	73.02	73.02	-0.53%	-
Aug 11, 2026	73.61	73.61	73.61	73.41	73.41	-0.46%	5
Aug 10, 2026	73.75	73.75	73.75	73.75	73.75	2.89%	-
Aug 7, 2026	71.68	71.68	71.68	71.68	71.68	-0.83%	-
Aug 6, 2026	72.28	72.28	72.28	72.28	72.28	2.15%	-
Aug 5, 2026	70.76	70.76	70.76	70.76	70.76	0.67%	-
Aug 4, 2026	70.29	70.29	70.29	70.29	70.29	0.73%	-
Aug 3, 2026	69.78	69.78	69.78	69.78	69.78	0.14%	-
Jul 31, 2026	70.40	70.40	70.40	69.68	69.68	-0.81%	28
Jul 30, 2026	70.25	70.25	70.25	70.25	70.25	-5.76%	-
Jul 29, 2026	74.54	74.54	74.54	74.54	74.54	0.73%	-
Jul 28, 2026	74.00	74.00	74.00	74.00	74.00	-1.36%	-
Jul 27, 2026	75.02	75.02	75.02	75.02	75.02	0.83%	-
Jul 24, 2026	74.40	74.40	74.40	74.40	74.40	2.59%	-
Jul 23, 2026	72.52	72.52	72.52	72.52	72.52	0.60%	-
Jul 22, 2026	72.09	72.09	72.09	72.09	72.09	0.94%	-
Jul 21, 2026	71.42	71.42	71.42	71.42	71.42	0.06%	-
Jul 20, 2026	71.81	71.81	71.81	71.38	71.38	-0.38%	46
Jul 17, 2026	71.65	71.65	71.65	71.65	71.65	-0.58%	-
Jul 16, 2026	72.07	72.07	72.07	72.07	72.07	-0.24%	-
Jul 15, 2026	72.24	72.24	72.24	72.24	72.24	0.14%	-
Jul 14, 2026	72.14	72.14	72.14	72.14	72.14	-0.72%	-
Jul 13, 2026	74.33	74.33	74.33	72.66	72.66	-4.68%	1
Jul 10, 2026	76.23	76.23	76.23	76.23	76.23	-2.69%	-
Jul 9, 2026	71.40	80.42	71.40	78.34	78.34	15.96%	632
Jul 8, 2026	68.48	68.48	68.48	67.56	67.56	-0.66%	10
Jul 7, 2026	68.01	68.01	68.01	68.01	68.01	-0.56%	-
Jul 6, 2026	68.39	68.39	68.39	68.39	68.39	0.66%	-
Jul 3, 2026	67.94	67.94	67.94	67.94	67.94	1.94%	-
Jul 2, 2026	65.90	65.90	65.75	66.65	66.65	1.48%	28
Jul 1, 2026	65.68	65.68	65.68	65.68	65.68	2.08%	-
Jun 30, 2026	64.34	64.34	64.34	64.34	64.34	1.97%	-
Jun 29, 2026	63.10	63.10	63.10	63.10	63.10	0.91%	-