BIT:1BC8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	30.98	30.98	30.98	30.98	30.98	1.11%	-
Apr 15, 2026	30.64	30.64	30.64	30.64	30.64	-0.71%	-
Apr 14, 2026	30.86	30.86	30.86	30.86	30.86	4.75%	-
Apr 13, 2026	29.46	29.46	29.46	29.46	29.46	-1.27%	-
Apr 10, 2026	29.84	29.84	29.84	29.84	29.84	2.75%	-
Apr 9, 2026	29.04	29.04	29.04	29.04	29.04	-4.10%	-
Apr 8, 2026	30.28	30.28	30.28	30.28	30.28	2.51%	-
Apr 7, 2026	29.54	29.54	29.54	29.54	29.54	0.27%	-
Apr 2, 2026	29.46	29.46	29.46	29.46	29.46	9.03%	-
Apr 1, 2026	27.02	27.02	27.02	27.02	27.02	-2.45%	-
Mar 31, 2026	27.70	27.70	27.70	27.70	27.70	0.29%	-
Mar 30, 2026	27.62	27.62	27.62	27.62	27.62	-	-
Mar 27, 2026	27.62	27.62	27.62	27.62	27.62	-2.40%	-
Mar 26, 2026	28.30	28.30	28.30	28.30	28.30	2.31%	-
Mar 25, 2026	27.82	27.82	27.82	27.66	27.66	3.21%	11
Mar 24, 2026	26.80	26.80	26.80	26.80	26.80	-2.26%	-
Mar 23, 2026	26.14	26.14	26.14	27.42	27.42	-9.92%	97
Mar 20, 2026	30.44	30.44	30.44	30.44	30.44	0.79%	-
Mar 19, 2026	30.20	30.20	30.20	30.20	30.20	-1.11%	-
Mar 18, 2026	30.54	30.54	30.54	30.54	30.54	1.13%	-
Mar 17, 2026	30.20	30.20	30.20	30.20	30.20	-4.07%	-
Mar 16, 2026	31.48	31.48	31.48	31.48	31.48	-1.75%	-
Mar 13, 2026	32.04	32.04	32.04	32.04	32.04	-1.96%	-
Mar 12, 2026	32.68	32.68	32.68	32.68	32.68	-0.24%	-
Mar 11, 2026	32.76	32.76	32.76	32.76	32.76	-0.55%	-
Mar 10, 2026	32.94	32.94	32.94	32.94	32.94	-0.12%	-
Mar 9, 2026	32.98	32.98	32.98	32.98	32.98	-1.43%	-
Mar 6, 2026	33.46	33.46	33.46	33.46	33.46	0.60%	-
Mar 5, 2026	33.26	33.26	33.26	33.26	33.26	11.46%	-
Mar 4, 2026	29.84	29.84	29.84	29.84	29.84	-2.04%	-
Mar 3, 2026	32.88	32.88	32.88	30.46	30.46	-8.86%	70
Mar 2, 2026	33.42	33.42	33.42	33.42	33.42	0.18%	-
Feb 27, 2026	33.36	33.36	33.36	33.36	33.36	1.71%	-
Feb 26, 2026	32.80	32.80	32.80	32.80	32.80	0.99%	-
Feb 25, 2026	32.48	32.48	32.48	32.48	32.48	0.93%	-
Feb 24, 2026	32.18	32.18	32.18	32.18	32.18	0.94%	-
Feb 23, 2026	31.88	31.88	31.88	31.88	31.88	-7.11%	-
Feb 20, 2026	34.32	34.32	34.32	34.32	34.32	0.76%	-
Feb 19, 2026	34.26	34.26	34.26	34.06	34.06	13.53%	70
Feb 18, 2026	30.00	30.00	30.00	30.00	30.00	-8.54%	-
Feb 17, 2026	32.80	32.80	32.80	32.80	32.80	-6.45%	-
Feb 16, 2026	35.06	35.06	35.06	35.06	35.06	6.76%	-
Feb 13, 2026	32.84	32.84	32.84	32.84	32.84	-	-
Feb 12, 2026	32.84	32.84	32.84	32.84	32.84	-9.28%	-
Feb 11, 2026	36.20	36.20	36.20	36.20	36.20	-1.95%	-
Feb 10, 2026	42.56	42.56	40.44	36.92	36.92	-4.60%	4
Feb 9, 2026	38.70	38.70	38.70	38.70	38.70	-2.17%	-
Feb 6, 2026	40.56	40.78	40.56	39.56	39.56	9.71%	10
Feb 5, 2026	36.06	36.06	36.06	36.06	36.06	-9.35%	-
Feb 4, 2026	39.78	39.78	39.78	39.78	39.78	2.37%	-