BIT:1BEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	73.50	73.50	73.50	73.50	73.50	2.97%	-
May 26, 2026	72.90	72.90	72.90	71.38	71.38	-2.17%	21
May 25, 2026	72.96	72.96	72.96	72.96	72.96	1.08%	-
May 22, 2026	72.18	72.18	72.18	72.18	72.18	-0.41%	-
May 21, 2026	71.96	71.96	71.96	72.48	72.48	0.75%	40
May 20, 2026	71.94	71.94	71.94	71.94	71.94	2.04%	-
May 19, 2026	70.50	70.50	70.50	70.50	70.50	-	-
May 18, 2026	69.50	69.50	69.50	70.50	70.50	0.92%	3
May 15, 2026	70.64	70.64	70.20	69.86	69.86	-1.02%	20
May 14, 2026	70.70	70.70	70.70	70.58	70.58	0.97%	15
May 13, 2026	69.80	69.80	69.78	69.90	69.90	-1.27%	100
May 12, 2026	70.32	70.32	70.32	70.80	70.80	-0.08%	14
May 11, 2026	71.12	71.12	70.32	70.86	70.86	-1.67%	158
May 8, 2026	72.74	72.74	72.74	72.06	72.06	-0.50%	25
May 7, 2026	72.42	72.42	72.42	72.42	72.42	-0.06%	-
May 6, 2026	72.06	72.84	72.06	72.46	72.46	2.11%	105
May 5, 2026	70.78	70.78	70.78	70.96	70.96	0.82%	20
May 4, 2026	70.36	70.64	70.36	70.38	70.38	-0.14%	553
Apr 30, 2026	69.74	69.90	69.66	70.48	70.48	0.06%	49
Apr 29, 2026	71.76	71.76	70.64	70.44	70.44	-2.73%	402
Apr 28, 2026	71.98	71.98	71.98	72.42	72.42	0.42%	138
Apr 27, 2026	72.38	72.38	72.38	72.12	72.12	-0.83%	34
Apr 24, 2026	73.14	73.14	72.52	72.72	72.72	-0.93%	106
Apr 23, 2026	74.54	74.72	74.54	74.40	73.40	0.03%	17
Apr 22, 2026	74.78	74.78	74.78	74.38	73.38	-0.59%	50
Apr 21, 2026	75.24	75.24	75.24	74.82	73.82	-3.26%	137
Apr 20, 2026	77.50	77.50	77.30	77.34	76.30	-1.73%	110
Apr 17, 2026	79.34	79.34	79.34	78.70	77.64	2.69%	5
Apr 16, 2026	76.64	76.64	76.64	76.64	75.61	0.42%	-
Apr 15, 2026	76.02	76.14	76.02	76.32	75.30	0.71%	380
Apr 14, 2026	75.78	75.78	75.78	75.78	74.76	1.85%	-
Apr 13, 2026	74.40	74.40	74.40	74.40	73.40	-1.40%	-
Apr 10, 2026	75.42	75.50	75.42	75.46	74.45	0.11%	53
Apr 9, 2026	75.38	75.38	75.38	75.38	74.37	-1.21%	-
Apr 8, 2026	76.26	76.98	76.26	76.30	75.28	3.70%	20
Apr 7, 2026	73.58	73.58	73.58	73.58	72.59	-2.67%	-
Apr 2, 2026	75.60	75.60	75.60	75.60	74.59	-1.49%	-
Apr 1, 2026	77.68	77.68	77.02	76.74	75.71	0.63%	196
Mar 31, 2026	76.54	76.54	76.54	76.26	75.24	0.08%	20
Mar 30, 2026	76.20	76.20	76.20	76.20	75.18	1.36%	-
Mar 27, 2026	75.08	75.08	75.08	75.18	74.17	-0.11%	2
Mar 26, 2026	75.26	75.26	75.26	75.26	74.25	0.56%	-
Mar 25, 2026	74.84	74.84	74.84	74.84	73.84	1.68%	-
Mar 24, 2026	73.60	73.60	73.60	73.60	72.61	1.02%	-
Mar 23, 2026	72.34	73.50	72.34	72.86	71.88	-0.36%	275
Mar 20, 2026	73.72	73.72	72.98	73.12	72.14	0.41%	1,882
Mar 19, 2026	72.80	72.80	72.42	72.82	71.84	-2.12%	315
Mar 18, 2026	74.10	74.10	74.04	74.40	73.40	-0.03%	29
Mar 17, 2026	76.40	76.54	74.52	74.42	73.42	-2.31%	1,105
Mar 16, 2026	77.52	77.52	76.14	76.18	75.16	-3.00%	362