BIT:1BC8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	32.94	32.94	32.94	32.94	32.94	-1.55%	-
Jun 2, 2026	33.46	33.46	33.46	33.46	33.46	0.06%	-
Jun 1, 2026	33.44	33.44	33.44	33.44	33.44	10.00%	-
May 29, 2026	30.40	30.40	30.40	30.40	30.40	-2.81%	-
May 28, 2026	31.28	31.28	31.28	31.28	31.28	-	-
May 27, 2026	31.28	31.28	31.28	31.28	31.28	1.96%	-
May 26, 2026	30.68	30.68	30.68	30.68	30.68	-0.13%	-
May 25, 2026	30.72	30.72	30.72	30.72	30.72	0.39%	-
May 22, 2026	30.60	30.60	30.60	30.60	30.60	0.39%	-
May 21, 2026	30.48	30.48	30.48	30.48	30.48	-0.46%	-
May 20, 2026	30.62	30.62	30.62	30.62	30.62	-0.33%	-
May 19, 2026	30.72	30.72	30.72	30.72	30.72	-0.13%	-
May 18, 2026	30.74	30.74	30.74	30.76	30.76	4.98%	100
May 15, 2026	29.30	29.30	29.30	29.30	29.30	0.69%	-
May 14, 2026	30.38	30.38	30.38	29.10	29.10	0.48%	100
May 13, 2026	28.96	28.96	28.96	28.96	28.96	-6.40%	-
May 12, 2026	30.94	30.94	30.94	30.94	30.94	0.52%	-
May 11, 2026	31.32	32.38	31.32	30.78	30.78	-0.97%	250
May 8, 2026	31.08	31.08	31.08	31.08	31.08	1.30%	-
May 7, 2026	30.68	30.68	30.68	30.68	30.68	1.52%	-
May 6, 2026	29.54	29.54	29.54	30.22	30.22	3.14%	344
May 5, 2026	30.16	30.16	29.00	29.30	29.30	-3.17%	125
May 4, 2026	30.16	30.16	30.16	30.26	30.26	2.58%	50
Apr 30, 2026	30.12	30.12	30.12	29.50	29.50	-3.41%	50
Apr 29, 2026	29.10	29.10	29.10	30.54	30.54	2.48%	344
Apr 28, 2026	29.64	29.64	29.64	29.80	29.80	-2.36%	250
Apr 27, 2026	29.52	29.52	29.52	30.52	30.52	4.52%	180
Apr 24, 2026	29.20	29.20	29.20	29.20	29.20	-2.54%	-
Apr 23, 2026	29.96	29.96	29.96	29.96	29.96	-10.99%	-
Apr 22, 2026	33.66	33.66	33.66	33.66	33.66	3.00%	-
Apr 21, 2026	32.68	32.68	32.68	32.68	32.68	-2.74%	-
Apr 20, 2026	33.60	33.60	33.60	33.60	33.60	2.75%	-
Apr 17, 2026	32.70	32.70	32.70	32.70	32.70	5.55%	-
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