BIT:1BC8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 5, 2026	33.68	33.68	33.68	33.68	32.99	1.94%	-
Jun 4, 2026	33.04	33.04	33.04	33.04	32.37	0.30%	-
Jun 3, 2026	32.94	32.94	32.94	32.94	32.27	-1.55%	-
Jun 2, 2026	33.46	33.46	33.46	33.46	32.78	0.06%	-
Jun 1, 2026	33.44	33.44	33.44	33.44	32.76	10.00%	-
May 29, 2026	30.40	30.40	30.40	30.40	29.78	-2.81%	-
May 28, 2026	31.28	31.28	31.28	31.28	30.64	-	-
May 27, 2026	31.28	31.28	31.28	31.28	30.64	1.96%	-
May 26, 2026	30.68	30.68	30.68	30.68	30.05	-0.13%	-
May 25, 2026	30.72	30.72	30.72	30.72	30.09	0.39%	-
May 22, 2026	30.60	30.60	30.60	30.60	29.98	0.39%	-
May 21, 2026	30.48	30.48	30.48	30.48	29.86	-0.46%	-
May 20, 2026	30.62	30.62	30.62	30.62	30.00	-0.33%	-
May 19, 2026	30.72	30.72	30.72	30.72	30.09	-0.13%	-
May 18, 2026	30.74	30.74	30.74	30.76	30.13	4.98%	100
May 15, 2026	29.30	29.30	29.30	29.30	28.70	0.69%	-
May 14, 2026	30.38	30.38	30.38	29.10	28.51	0.48%	100
May 13, 2026	28.96	28.96	28.96	28.96	28.37	-6.40%	-
May 12, 2026	30.94	30.94	30.94	30.94	30.31	0.52%	-
May 11, 2026	31.32	32.38	31.32	30.78	30.15	-0.97%	250