BIT:1BEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	84.02	84.58	83.40	83.74	83.74	-0.50%	5,113
Mar 3, 2026	90.48	90.68	84.00	84.16	84.16	-19.54%	2,300
Mar 2, 2026	104.65	104.65	104.65	104.60	104.60	-2.52%	1
Feb 27, 2026	106.35	107.05	106.35	107.30	107.30	1.18%	167
Feb 26, 2026	106.05	106.05	106.05	106.05	106.05	-0.05%	-
Feb 25, 2026	105.95	106.80	105.95	106.10	106.10	-3.15%	333
Feb 24, 2026	108.00	109.85	108.00	109.55	109.55	1.25%	60
Feb 23, 2026	108.20	108.20	108.20	108.20	108.20	1.50%	-
Feb 20, 2026	106.60	106.60	106.60	106.60	106.60	0.85%	-
Feb 19, 2026	105.70	105.70	105.70	105.70	105.70	-0.52%	-
Feb 18, 2026	105.25	105.25	105.25	106.25	106.25	-0.23%	100
Feb 17, 2026	106.20	106.75	106.20	106.50	106.50	0.76%	32
Feb 16, 2026	106.55	106.55	106.55	105.70	105.70	-0.61%	1
Feb 13, 2026	106.25	106.70	106.25	106.35	106.35	1.05%	13
Feb 12, 2026	105.25	105.25	105.25	105.25	105.25	1.30%	-
Feb 11, 2026	104.40	104.40	104.40	103.90	103.90	-0.48%	6
Feb 10, 2026	102.80	102.80	102.80	104.40	104.40	1.75%	6
Feb 9, 2026	102.95	102.95	102.95	102.60	102.60	-0.58%	97
Feb 6, 2026	103.20	103.20	103.20	103.20	103.20	-0.86%	-
Feb 5, 2026	104.00	104.30	103.80	104.10	104.10	0.10%	69
Feb 4, 2026	102.00	103.75	102.00	104.00	104.00	4.71%	201
Feb 3, 2026	101.70	101.70	98.38	99.32	99.32	0.71%	3
Feb 2, 2026	101.85	101.90	101.85	98.62	98.62	-1.53%	56
Jan 30, 2026	99.26	100.60	99.26	100.15	100.15	1.43%	66
Jan 29, 2026	98.74	98.74	98.74	98.74	98.74	1.44%	-
Jan 28, 2026	97.34	97.34	97.34	97.34	97.34	1.04%	-
Jan 27, 2026	96.34	96.34	96.34	96.34	96.34	-1.23%	-
Jan 26, 2026	97.20	97.20	97.20	97.54	97.54	0.68%	2
Jan 23, 2026	98.24	98.24	97.10	96.88	96.88	-1.86%	121
Jan 22, 2026	98.34	98.34	98.34	98.72	98.72	0.16%	80
Jan 21, 2026	98.50	98.50	98.50	98.56	98.56	1.13%	7
Jan 20, 2026	97.46	97.46	97.46	97.46	97.46	0.81%	-
Jan 19, 2026	96.68	96.68	96.68	96.68	96.68	-1.73%	-
Jan 16, 2026	97.76	98.26	97.76	98.38	98.38	0.08%	22
Jan 15, 2026	98.30	98.30	98.30	98.30	98.30	0.27%	-
Jan 14, 2026	98.04	98.04	98.04	98.04	98.04	0.35%	-
Jan 13, 2026	98.00	99.08	97.86	97.70	97.70	0.08%	40
Jan 12, 2026	97.40	97.86	97.38	97.62	97.62	2.76%	240
Jan 9, 2026	94.28	94.30	94.20	95.00	95.00	2.30%	33
Jan 8, 2026	91.72	92.46	91.72	92.86	92.86	0.96%	119
Jan 7, 2026	93.50	93.50	91.12	91.98	91.98	-3.42%	129
Jan 6, 2026	92.74	96.20	92.74	95.24	95.24	1.34%	68
Jan 5, 2026	93.04	93.04	93.04	93.98	93.98	1.23%	46
Jan 2, 2026	92.84	92.84	92.84	92.84	92.84	-6.73%	-
Dec 30, 2025	99.54	99.54	99.54	99.54	99.54	6.73%	-
Dec 29, 2025	93.26	93.26	93.26	93.26	93.26	0.67%	-
Dec 23, 2025	92.64	92.64	92.64	92.64	92.64	-0.66%	-
Dec 22, 2025	92.60	92.60	92.60	93.26	93.26	-0.38%	32
Dec 19, 2025	93.86	93.86	93.86	93.62	93.62	-0.91%	14
Dec 18, 2025	94.48	94.48	94.48	94.48	94.48	-0.38%	-