BIT:1BEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 17, 2025	94.84	94.84	94.84	94.84	94.84	1.22%	-
Dec 16, 2025	93.70	93.70	93.70	93.70	93.70	-0.23%	-
Dec 15, 2025	92.50	93.84	92.50	93.92	93.92	0.62%	40
Dec 12, 2025	93.50	93.50	93.50	93.34	93.34	-0.51%	6
Dec 11, 2025	92.14	94.38	92.14	93.82	93.82	1.19%	1,316
Dec 10, 2025	92.72	92.72	92.72	92.72	92.72	0.96%	-
Dec 9, 2025	90.70	91.82	90.70	91.84	91.84	3.63%	140
Dec 8, 2025	89.60	89.76	88.60	88.62	88.62	-2.19%	202
Dec 5, 2025	90.66	90.66	90.66	90.60	90.60	-0.18%	15
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%	-