BIT:1BC8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	31.08	31.08	31.08	31.08	30.45	1.30%	-
May 7, 2026	30.68	30.68	30.68	30.68	30.05	1.52%	-
May 6, 2026	29.54	29.54	29.54	30.22	29.60	3.14%	344
May 5, 2026	30.16	30.16	29.00	29.30	28.70	-3.17%	125
May 4, 2026	30.16	30.16	30.16	30.26	29.64	2.58%	50
Apr 30, 2026	30.12	30.12	30.12	29.50	28.90	-3.41%	50
Apr 29, 2026	29.10	29.10	29.10	30.54	29.92	2.48%	344
Apr 28, 2026	29.64	29.64	29.64	29.80	29.19	-2.36%	250
Apr 27, 2026	29.52	29.52	29.52	30.52	29.90	4.52%	180
Apr 24, 2026	29.20	29.20	29.20	29.20	28.61	-2.54%	-
Apr 23, 2026	29.96	29.96	29.96	29.96	29.35	-10.99%	-
Apr 22, 2026	33.66	33.66	33.66	33.66	32.97	3.00%	-
Apr 21, 2026	32.68	32.68	32.68	32.68	32.01	-2.74%	-
Apr 20, 2026	33.60	33.60	33.60	33.60	32.92	2.75%	-
Apr 17, 2026	32.70	32.70	32.70	32.70	32.03	5.55%	-
Apr 16, 2026	30.98	30.98	30.98	30.98	30.35	1.11%	-
Apr 15, 2026	30.64	30.64	30.64	30.64	30.02	-0.71%	-
Apr 14, 2026	30.86	30.86	30.86	30.86	30.23	4.75%	-