BIT:1BEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	90.76	90.76	90.76	90.76	90.76	0.04%	-
Dec 3, 2025	90.72	90.72	90.72	90.72	90.72	-0.15%	-
Dec 2, 2025	90.84	90.84	90.84	90.86	90.86	-1.22%	1
Dec 1, 2025	91.98	91.98	91.98	91.98	91.98	-0.78%	-
Nov 28, 2025	92.70	92.70	92.70	92.70	92.70	0.24%	-
Nov 27, 2025	92.48	92.48	92.48	92.48	92.48	0.22%	-
Nov 26, 2025	92.84	92.84	92.84	92.28	92.28	0.35%	15
Nov 25, 2025	90.40	90.40	90.40	91.96	91.96	1.88%	100
Nov 24, 2025	90.26	90.26	90.26	90.26	90.26	0.92%	-
Nov 21, 2025	88.48	88.74	88.48	89.44	89.44	1.96%	18
Nov 20, 2025	88.40	88.40	88.40	87.72	87.72	-1.42%	100
Nov 19, 2025	88.98	88.98	88.98	88.98	88.98	-0.07%	-
Nov 18, 2025	89.44	89.44	89.44	89.04	89.04	-1.22%	21
Nov 17, 2025	90.14	90.14	90.14	90.14	90.14	-1.16%	-
Nov 14, 2025	90.10	91.96	85.64	91.20	91.20	-1.04%	106
Nov 13, 2025	92.88	92.88	92.88	92.16	92.16	-1.98%	15
Nov 12, 2025	94.16	94.16	94.14	94.02	94.02	0.04%	53
Nov 11, 2025	93.98	93.98	93.98	93.98	93.98	1.32%	-
Nov 10, 2025	92.76	92.76	92.76	92.76	92.76	-1.07%	-
Nov 7, 2025	93.76	93.76	93.76	93.76	93.76	0.69%	-
Nov 6, 2025	93.12	93.12	93.12	93.12	93.12	-0.26%	-
Nov 5, 2025	93.36	93.36	93.36	93.36	93.36	0.54%	-
Nov 4, 2025	91.84	92.78	91.84	92.86	92.86	1.62%	707
Nov 3, 2025	91.38	91.38	91.38	91.38	91.38	-0.31%	-
Oct 31, 2025	91.66	91.66	91.66	91.66	91.66	-0.11%	-
Oct 30, 2025	91.76	91.76	91.76	91.76	91.76	0.57%	-
Oct 29, 2025	92.44	92.44	90.86	91.24	91.24	-1.64%	483
Oct 28, 2025	93.02	93.20	93.02	92.76	92.76	-1.17%	30
Oct 27, 2025	93.50	94.32	93.48	93.86	93.86	-1.18%	16
Oct 24, 2025	94.98	94.98	94.98	94.98	94.98	-1.27%	-
Oct 23, 2025	96.50	96.50	96.50	96.20	96.20	0.17%	50
Oct 22, 2025	94.96	95.96	94.30	96.04	96.04	0.08%	32
Oct 21, 2025	96.10	96.32	95.92	95.96	95.96	-0.23%	20
Oct 20, 2025	95.78	96.46	95.78	96.18	96.18	1.03%	544
Oct 17, 2025	95.20	95.20	95.20	95.20	95.20	1.99%	-
Oct 16, 2025	92.64	92.64	92.64	93.34	93.34	1.02%	16
Oct 15, 2025	92.40	92.40	92.40	92.40	92.40	1.85%	-
Oct 14, 2025	90.94	90.94	90.94	90.72	90.72	0.40%	50
Oct 13, 2025	90.36	90.36	90.36	90.36	90.36	0.04%	-
Oct 10, 2025	92.04	92.04	92.04	90.32	90.32	-0.94%	20
Oct 9, 2025	91.18	91.18	91.18	91.18	91.18	-0.57%	-
Oct 8, 2025	91.46	91.46	91.46	91.70	91.70	0.15%	50
Oct 7, 2025	91.56	91.56	91.56	91.56	91.56	0.73%	-
Oct 6, 2025	90.90	90.90	90.90	90.90	90.90	0.40%	-
Oct 3, 2025	90.54	90.54	90.54	90.54	90.54	0.09%	-
Oct 2, 2025	89.24	90.42	89.24	90.46	90.46	1.80%	81
Oct 1, 2025	88.86	88.86	88.86	88.86	88.86	-0.25%	-
Sep 30, 2025	89.08	89.08	89.08	89.08	89.08	0.79%	-
Sep 29, 2025	88.38	88.38	88.38	88.38	88.38	0.14%	-
Sep 26, 2025	87.50	87.82	87.50	88.26	88.26	0.55%	197