BIT:1BC8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	34.78	34.78	34.78	34.82	34.82	0.12%	90
Aug 13, 2026	34.34	34.34	34.34	34.78	34.78	-3.55%	250
Aug 12, 2026	35.20	35.20	35.20	36.06	36.06	-0.77%	100
Aug 11, 2026	36.34	36.34	36.34	36.34	36.34	-1.73%	-
Aug 10, 2026	36.98	36.98	36.98	36.98	36.98	-0.91%	-
Aug 7, 2026	37.32	37.32	37.32	37.32	37.32	1.91%	-
Aug 6, 2026	36.62	36.62	36.62	36.62	36.62	1.95%	-
Aug 5, 2026	35.92	35.92	35.92	35.92	35.92	0.39%	-
Aug 4, 2026	35.78	35.78	35.78	35.78	35.78	-0.22%	-
Aug 3, 2026	36.00	36.00	36.00	35.86	35.86	-1.27%	237
Jul 31, 2026	36.32	36.32	36.32	36.32	36.32	-0.98%	-
Jul 30, 2026	36.68	36.68	36.68	36.68	36.68	-0.97%	-
Jul 29, 2026	37.04	37.04	37.04	37.04	37.04	2.38%	-
Jul 28, 2026	36.18	36.18	36.18	36.18	36.18	17.77%	-
Jul 27, 2026	30.72	30.72	30.72	30.72	30.72	1.25%	-
Jul 24, 2026	30.74	30.74	30.42	30.34	30.34	-1.17%	227
Jul 23, 2026	30.70	30.70	30.70	30.70	30.70	-1.60%	-
Jul 22, 2026	31.78	31.78	31.78	31.20	31.20	2.16%	47
Jul 21, 2026	30.54	30.54	30.54	30.54	30.54	0.33%	-
Jul 20, 2026	30.44	30.44	30.44	30.44	30.44	0.59%	-
Jul 17, 2026	30.26	30.26	30.26	30.26	30.26	0.27%	-
Jul 16, 2026	30.18	30.18	30.18	30.18	30.18	-2.01%	-
Jul 15, 2026	30.80	30.80	30.80	30.80	30.80	0.52%	-
Jul 14, 2026	30.64	30.64	30.64	30.64	30.64	-1.23%	-
Jul 13, 2026	31.02	31.02	31.02	31.02	31.02	-1.52%	-
Jul 10, 2026	31.50	31.50	31.50	31.50	31.50	-2.54%	-
Jul 9, 2026	32.32	32.32	32.32	32.32	32.32	0.69%	-
Jul 8, 2026	32.10	32.10	32.10	32.10	32.10	-	-
Jul 7, 2026	32.10	32.10	32.10	32.10	32.10	2.03%	-
Jul 6, 2026	31.46	31.46	31.46	31.46	31.46	-0.06%	-
Jul 3, 2026	31.48	31.48	31.48	31.48	31.48	0.06%	-
Jul 2, 2026	31.46	31.46	31.46	31.46	31.46	-0.38%	-
Jul 1, 2026	31.58	31.58	31.58	31.58	31.58	1.28%	-
Jun 30, 2026	31.18	31.18	31.18	31.18	31.18	0.65%	-
Jun 29, 2026	30.98	30.98	30.98	30.98	30.98	1.44%	-
Jun 26, 2026	30.54	30.54	30.54	30.54	30.54	-1.29%	-
Jun 25, 2026	30.94	30.94	30.94	30.94	30.94	1.64%	-
Jun 24, 2026	30.44	30.44	30.44	30.44	30.44	-2.06%	-
Jun 23, 2026	31.08	31.08	31.08	31.08	31.08	0.39%	-
Jun 22, 2026	30.96	30.96	30.96	30.96	30.96	-10.83%	-
Jun 19, 2026	34.72	34.72	34.72	34.72	34.72	10.08%	-
Jun 18, 2026	31.54	31.54	31.54	31.54	31.54	-6.30%	-
Jun 17, 2026	34.36	34.36	34.36	34.36	33.66	-3.48%	-
Jun 16, 2026	35.60	35.60	35.60	35.60	34.87	8.34%	-
Jun 15, 2026	32.86	32.86	32.86	32.86	32.19	-4.59%	-
Jun 12, 2026	34.44	34.44	34.44	34.44	33.74	9.47%	-
Jun 11, 2026	31.46	31.46	31.46	31.46	30.82	-12.80%	-
Jun 10, 2026	36.08	36.08	36.08	36.08	35.34	9.40%	-
Jun 9, 2026	32.98	32.98	32.98	32.98	32.31	3.19%	-
Jun 8, 2026	31.96	31.96	31.96	31.96	31.31	-5.11%	-