BIT:1BC8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	34.14	34.14	34.14	34.14	34.14	-0.81%	-
Oct 1, 2026	34.42	34.42	34.42	34.42	34.42	-0.06%	-
Sep 30, 2026	34.44	34.44	34.44	34.44	34.44	0.12%	-
Sep 29, 2026	34.40	34.40	34.40	34.40	34.40	1.71%	-
Sep 28, 2026	33.82	33.82	33.82	33.82	33.82	-0.24%	-
Sep 25, 2026	34.56	34.56	34.56	33.90	33.90	0.47%	12
Sep 24, 2026	33.74	33.74	33.74	33.74	33.74	-2.32%	-
Sep 23, 2026	34.54	34.54	34.54	34.54	34.54	-0.58%	-
Sep 22, 2026	34.16	34.16	34.16	34.74	34.74	0.70%	100
Sep 21, 2026	34.50	34.50	34.50	34.50	34.50	3.11%	-
Sep 18, 2026	33.46	33.46	33.46	33.46	33.46	-0.95%	-
Sep 17, 2026	33.62	33.62	33.62	33.78	33.78	-2.03%	85
Sep 16, 2026	33.64	33.64	33.64	34.48	34.48	-2.54%	200
Sep 15, 2026	35.38	35.38	35.38	35.38	35.38	-0.45%	-
Sep 14, 2026	35.54	35.54	35.54	35.54	35.54	-0.11%	-
Sep 11, 2026	35.58	35.58	35.58	35.58	35.58	-0.89%	-
Sep 10, 2026	35.90	35.90	35.90	35.90	35.90	-0.28%	-
Sep 9, 2026	36.00	36.00	36.00	36.00	36.00	2.04%	-
Sep 8, 2026	35.28	35.28	35.28	35.28	35.28	0.80%	-
Sep 7, 2026	35.00	35.00	35.00	35.00	35.00	-3.85%	-
Sep 4, 2026	36.40	36.40	36.40	36.40	36.40	-0.60%	-
Sep 3, 2026	36.62	36.62	36.62	36.62	36.62	1.38%	-
Sep 2, 2026	36.12	36.12	36.12	36.12	36.12	-1.74%	-
Sep 1, 2026	36.76	36.76	36.76	36.76	36.76	-2.08%	-
Aug 31, 2026	37.54	37.54	37.54	37.54	37.54	-0.27%	-
Aug 28, 2026	37.64	37.64	37.64	37.64	37.64	1.13%	-
Aug 27, 2026	37.22	37.22	37.22	37.22	37.22	5.80%	250
Aug 26, 2026	35.18	35.18	35.18	35.18	35.18	-0.62%	-
Aug 25, 2026	35.40	35.40	35.40	35.40	35.40	0.06%	-
Aug 24, 2026	35.38	35.38	35.38	35.38	35.38	0.06%	-
Aug 21, 2026	35.36	35.36	35.36	35.36	35.36	0.28%	-
Aug 20, 2026	35.26	35.26	35.26	35.26	35.26	0.34%	-
Aug 19, 2026	35.14	35.14	35.14	35.14	35.14	-	-
Aug 18, 2026	35.14	35.14	35.14	35.14	35.14	1.21%	-
Aug 17, 2026	34.72	34.72	34.72	34.72	34.72	-0.29%	-
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%	-