BIT:1BEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	75.26	75.26	75.26	75.26	75.26	0.56%	-
Mar 25, 2026	74.84	74.84	74.84	74.84	74.84	1.68%	-
Mar 24, 2026	73.60	73.60	73.60	73.60	73.60	1.02%	-
Mar 23, 2026	72.34	73.50	72.34	72.86	72.86	-0.36%	275
Mar 20, 2026	73.72	73.72	72.98	73.12	73.12	0.41%	1,882
Mar 19, 2026	72.80	72.80	72.42	72.82	72.82	-2.12%	315
Mar 18, 2026	74.10	74.10	74.04	74.40	74.40	-0.03%	29
Mar 17, 2026	76.40	76.54	74.52	74.42	74.42	-2.31%	1,105
Mar 16, 2026	77.52	77.52	76.14	76.18	76.18	-3.00%	362
Mar 13, 2026	77.86	79.00	77.86	78.54	78.54	-0.96%	186
Mar 12, 2026	78.52	79.54	78.00	79.30	79.30	0.25%	256
Mar 11, 2026	80.18	80.62	79.02	79.10	79.10	-1.96%	498
Mar 10, 2026	80.94	81.08	80.28	80.68	80.68	-1.75%	372
Mar 9, 2026	82.96	82.96	81.34	82.12	82.12	-1.37%	13
Mar 6, 2026	84.04	84.86	83.30	83.26	83.26	1.66%	2,154
Mar 5, 2026	83.40	83.62	81.96	81.90	81.90	-2.20%	309
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