BIT:1BEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	78.88	78.88	78.88	78.88	-	1.39%	-
Sep 24, 2026	77.80	77.80	77.80	77.80	77.80	2.26%	-
Sep 23, 2026	76.08	76.08	76.08	76.08	76.08	-0.76%	-
Sep 22, 2026	76.66	76.66	76.66	76.66	76.66	2.65%	-
Sep 21, 2026	74.38	74.38	74.38	74.68	74.68	0.40%	1
Sep 18, 2026	74.38	74.38	74.38	74.38	74.38	-1.12%	-
Sep 17, 2026	75.22	75.22	75.22	75.22	75.22	1.13%	-
Sep 16, 2026	74.38	74.38	74.38	74.38	74.38	-0.05%	-
Sep 15, 2026	74.42	74.42	74.42	74.42	74.42	-0.80%	-
Sep 14, 2026	74.50	74.50	74.50	75.02	75.02	2.07%	50
Sep 11, 2026	73.50	73.50	73.50	73.50	73.50	0.30%	-
Sep 10, 2026	73.90	73.90	73.90	73.28	73.28	-1.74%	1
Sep 9, 2026	76.40	76.40	75.00	74.58	74.58	-2.94%	78
Sep 8, 2026	76.84	76.84	76.84	76.84	76.84	1.64%	-
Sep 7, 2026	75.60	75.60	75.60	75.60	75.60	-1.07%	-
Sep 4, 2026	75.62	75.62	75.62	76.42	76.42	-0.52%	60
Sep 3, 2026	76.62	76.62	76.62	76.82	76.82	0.05%	50
Sep 2, 2026	76.78	76.78	76.78	76.78	76.78	-1.39%	-
Sep 1, 2026	77.86	77.86	77.86	77.86	77.86	-1.84%	-
Aug 31, 2026	79.44	79.44	79.44	79.32	79.32	-1.42%	24
Aug 28, 2026	81.30	81.30	80.70	80.46	80.46	-0.37%	206
Aug 27, 2026	80.76	80.76	80.76	80.76	80.76	-0.20%	-
Aug 26, 2026	81.00	81.00	81.00	80.92	80.92	0.55%	25
Aug 25, 2026	80.44	80.44	80.44	80.48	80.48	-1.06%	150
Aug 24, 2026	81.34	81.34	81.34	81.34	81.34	2.24%	-
Aug 21, 2026	79.00	79.56	79.00	79.56	79.56	1.20%	102
Aug 20, 2026	78.52	78.52	78.52	78.62	78.62	1.16%	6
Aug 19, 2026	77.10	77.10	77.10	77.72	77.72	0.70%	20
Aug 18, 2026	77.58	77.58	77.58	77.18	77.18	1.29%	7
Aug 17, 2026	77.50	77.50	76.50	76.20	76.20	-2.73%	169
Aug 14, 2026	78.88	78.88	78.88	78.34	78.34	-0.63%	7
Aug 13, 2026	78.90	78.96	78.90	78.84	78.84	0.31%	190
Aug 12, 2026	78.50	78.50	78.10	78.60	78.60	-1.38%	80
Aug 11, 2026	79.70	79.70	79.70	79.70	79.70	0.18%	-
Aug 10, 2026	79.56	79.56	79.56	79.56	79.56	-1.70%	-
Aug 7, 2026	80.58	80.58	80.58	80.94	80.94	-1.46%	2
Aug 6, 2026	81.52	81.52	81.52	82.14	82.14	0.29%	62
Aug 5, 2026	80.54	81.72	80.54	81.90	81.90	4.76%	332
Aug 4, 2026	78.18	78.18	78.18	78.18	78.18	-1.46%	-
Aug 3, 2026	81.48	81.52	76.28	79.34	79.34	-1.73%	801
Jul 31, 2026	80.74	80.74	80.74	80.74	80.74	0.02%	-
Jul 30, 2026	82.16	82.92	81.44	80.72	80.72	-0.76%	745
Jul 29, 2026	80.08	81.00	80.08	81.34	81.34	0.69%	45
Jul 28, 2026	80.80	80.80	80.80	80.78	80.78	1.56%	45
Jul 27, 2026	79.54	79.54	79.54	79.54	79.54	2.29%	-
Jul 24, 2026	77.70	77.70	77.70	77.76	77.76	0.26%	5
Jul 23, 2026	77.56	77.56	77.56	77.56	77.56	-1.62%	-
Jul 22, 2026	77.40	77.42	77.32	78.84	78.84	5.12%	919
Jul 21, 2026	78.50	78.86	75.00	75.00	75.00	-5.26%	852
Jul 20, 2026	79.16	79.16	79.16	79.16	79.16	-0.38%	-