BIT:1BBIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	56.87	56.87	56.87	56.87	56.87	-1.20%	-
May 26, 2026	57.56	57.56	57.56	57.56	57.56	-4.40%	-
May 25, 2026	60.96	60.96	60.96	60.21	60.21	0.38%	20
May 22, 2026	59.98	59.98	59.98	59.98	59.98	0.93%	-
May 21, 2026	59.43	59.43	59.43	59.43	59.43	2.73%	-
May 20, 2026	57.85	57.85	57.85	57.85	57.85	0.84%	-
May 19, 2026	57.37	57.37	57.37	57.37	57.37	4.33%	-
May 18, 2026	54.99	54.99	54.99	54.99	54.99	-5.08%	-
May 15, 2026	57.93	57.93	57.93	57.93	57.93	-1.85%	-
May 14, 2026	59.02	59.02	59.02	59.02	59.02	1.34%	-
May 13, 2026	58.24	58.24	58.24	58.24	58.24	5.11%	-
May 12, 2026	55.07	55.62	55.07	55.41	55.41	-1.42%	72
May 11, 2026	55.99	55.99	55.99	56.21	56.21	-1.83%	31
May 8, 2026	57.03	57.03	57.02	57.26	57.26	-1.55%	43
May 7, 2026	58.16	58.16	58.16	58.16	58.16	0.07%	-
May 6, 2026	58.12	58.12	58.12	58.12	58.12	-0.03%	-
May 5, 2026	58.14	58.14	58.14	58.14	58.14	-1.87%	-
May 4, 2026	58.49	58.56	58.49	59.25	59.25	-2.68%	83
Apr 30, 2026	60.88	60.88	60.88	60.88	60.88	0.21%	-
Apr 29, 2026	60.75	60.75	60.75	60.75	60.75	-0.69%	-
Apr 28, 2026	66.94	66.94	66.94	61.17	61.17	-5.92%	75
Apr 27, 2026	65.02	65.02	65.02	65.02	65.02	4.74%	-
Apr 24, 2026	62.08	62.08	62.08	62.08	62.08	-0.66%	-
Apr 23, 2026	62.49	62.49	62.49	62.49	62.49	-1.90%	-
Apr 22, 2026	63.70	63.70	63.70	63.70	63.70	-0.48%	-
Apr 21, 2026	64.01	64.01	64.01	64.01	64.01	-1.37%	-
Apr 20, 2026	64.90	64.90	64.90	64.90	64.90	-0.12%	-
Apr 17, 2026	64.98	64.98	64.98	64.98	64.98	-0.63%	-
Apr 16, 2026	65.39	65.39	65.39	65.39	65.39	0.88%	-
Apr 15, 2026	64.82	64.82	64.82	64.82	64.82	-2.48%	-
Apr 14, 2026	66.47	66.47	66.47	66.47	66.47	3.49%	-
Apr 13, 2026	61.67	61.67	61.67	64.23	64.23	0.75%	5
Apr 10, 2026	63.75	63.75	63.75	63.75	63.75	0.82%	-
Apr 9, 2026	63.23	63.23	63.23	63.23	63.23	-1.05%	-
Apr 8, 2026	62.80	62.80	62.80	63.90	63.90	4.33%	51
Apr 7, 2026	61.25	61.25	61.25	61.25	61.25	-3.24%	-
Apr 2, 2026	63.30	63.30	63.30	63.30	63.30	-0.81%	-
Apr 1, 2026	63.82	63.82	63.82	63.82	63.82	1.21%	-
Mar 31, 2026	63.06	63.06	63.06	63.06	63.06	4.51%	-
Mar 30, 2026	60.34	60.34	60.34	60.34	60.34	-1.21%	-
Mar 27, 2026	61.08	61.08	61.08	61.08	61.08	-0.03%	-
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%	-