BIT:1BEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jul 17, 2026	79.84	80.52	79.84	79.46	79.46	-0.35%	175
Jul 16, 2026	79.74	79.74	79.74	79.74	79.74	1.35%	-
Jul 15, 2026	77.04	77.46	77.04	78.68	78.68	1.16%	50
Jul 14, 2026	77.96	77.96	77.96	77.78	77.78	-1.37%	39
Jul 13, 2026	78.82	78.82	78.82	78.86	78.86	1.41%	30
Jul 10, 2026	77.16	77.16	76.86	77.76	77.76	1.14%	22
Jul 9, 2026	76.24	76.24	76.24	76.88	76.88	-	22
Jul 8, 2026	76.88	76.88	76.88	76.88	76.88	-1.94%	-
Jul 7, 2026	77.50	78.02	77.50	78.40	78.40	4.03%	491
Jul 6, 2026	77.24	77.24	76.10	75.36	75.36	-1.28%	829
Jul 3, 2026	76.76	76.76	76.38	76.34	76.34	-0.91%	555
Jul 2, 2026	77.28	77.72	76.94	77.04	77.04	0.78%	1,070
Jul 1, 2026	75.62	75.62	75.62	76.44	76.44	0.98%	1,000
Jun 30, 2026	75.32	75.38	75.32	75.70	75.70	0.58%	900
Jun 29, 2026	74.92	74.92	74.92	75.26	75.26	-0.29%	5
Jun 26, 2026	74.40	74.56	74.30	75.48	75.48	1.94%	309
Jun 25, 2026	74.04	74.04	74.04	74.04	74.04	-0.19%	-
Jun 24, 2026	72.34	72.34	72.34	74.18	74.18	3.95%	10
Jun 23, 2026	70.94	71.04	70.94	71.36	71.36	-0.06%	550
Jun 22, 2026	71.40	71.40	71.40	71.40	71.40	-0.31%	-
Jun 19, 2026	72.36	72.36	72.34	71.62	71.62	-1.54%	141
Jun 18, 2026	71.58	71.58	71.58	72.74	72.74	2.19%	30
Jun 17, 2026	71.70	72.12	71.46	71.18	71.18	0.28%	162
Jun 16, 2026	70.52	70.52	70.30	70.98	70.98	0.25%	442
Jun 15, 2026	70.80	70.80	70.80	70.80	70.80	0.57%	-
Jun 12, 2026	70.58	70.58	70.58	70.40	70.40	0.66%	22
Jun 11, 2026	69.94	69.94	69.94	69.94	69.94	-0.91%	-
Jun 10, 2026	69.98	70.04	69.84	70.58	70.58	0.11%	130
Jun 9, 2026	70.50	70.50	70.50	70.50	70.50	2.14%	-
Jun 8, 2026	69.02	69.02	69.02	69.02	69.02	-0.92%	-