BIT:1BEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	28.36	28.36	28.36	28.36	28.36	-2.14%	-
Sep 23, 2026	28.98	28.98	28.98	28.98	28.98	1.51%	-
Sep 22, 2026	28.55	28.55	28.55	28.55	28.55	-1.38%	-
Sep 21, 2026	29.10	29.10	29.10	28.95	28.95	1.05%	70
Sep 18, 2026	28.65	28.65	28.65	28.65	28.65	-0.42%	-
Sep 17, 2026	28.77	28.77	28.77	28.77	28.77	-0.17%	-
Sep 16, 2026	28.82	28.82	28.82	28.82	28.82	0.35%	-
Sep 15, 2026	28.72	28.72	28.72	28.72	28.72	-0.55%	-
Sep 14, 2026	28.93	28.93	28.90	28.88	28.88	-0.59%	75
Sep 11, 2026	29.05	29.05	29.05	29.05	29.05	-1.06%	-
Sep 10, 2026	29.36	29.36	29.36	29.36	29.36	-0.20%	-
Sep 9, 2026	29.42	29.42	29.42	29.42	29.42	-1.67%	-
Sep 8, 2026	29.92	29.92	29.92	29.92	29.92	-5.64%	-
Sep 7, 2026	31.71	31.71	31.71	31.71	31.71	6.37%	-
Sep 4, 2026	29.81	29.81	29.81	29.81	29.81	4.23%	-
Sep 3, 2026	29.20	29.20	29.20	28.60	28.60	0.28%	2
Sep 2, 2026	28.52	28.52	28.52	28.52	28.52	-1.28%	-
Sep 1, 2026	28.89	28.89	28.89	28.89	28.89	-2.23%	-
Aug 31, 2026	29.55	29.55	29.55	29.55	29.55	-2.41%	-
Aug 28, 2026	30.28	30.28	30.28	30.28	30.28	-0.23%	-
Aug 27, 2026	30.35	30.35	30.35	30.35	30.35	1.30%	-
Aug 26, 2026	29.96	29.96	29.96	29.96	29.96	0.64%	-
Aug 25, 2026	29.77	29.77	29.77	29.77	29.77	0.61%	-
Aug 24, 2026	29.59	29.59	29.59	29.59	29.59	0.75%	-
Aug 21, 2026	29.37	29.37	29.37	29.37	29.37	-0.24%	-
Aug 20, 2026	29.44	29.44	29.44	29.44	29.44	-	-
Aug 19, 2026	29.44	29.44	29.44	29.44	29.44	0.72%	-
Aug 18, 2026	29.23	29.23	29.23	29.23	29.23	-0.68%	-
Aug 17, 2026	29.43	29.43	29.43	29.43	29.43	1.48%	-
Aug 14, 2026	29.00	29.00	29.00	29.00	29.00	-0.65%	-
Aug 13, 2026	29.19	29.19	29.19	29.19	29.19	0.52%	-
Aug 12, 2026	29.04	29.04	29.04	29.04	29.04	0.14%	-
Aug 11, 2026	29.00	29.00	29.00	29.00	29.00	-1.02%	-
Aug 10, 2026	29.30	29.30	29.30	29.30	29.30	0.79%	-
Aug 7, 2026	29.07	29.07	29.07	29.07	29.07	-1.82%	-
Aug 6, 2026	29.61	29.61	29.61	29.61	29.61	-2.82%	-
Aug 5, 2026	30.47	30.47	30.47	30.47	30.47	-1.14%	-
Aug 4, 2026	30.82	30.82	30.82	30.82	30.82	0.75%	-
Aug 3, 2026	30.59	30.59	30.59	30.59	30.59	5.56%	-
Jul 31, 2026	28.98	28.98	28.98	28.98	28.98	2.66%	-
Jul 30, 2026	28.23	28.23	28.23	28.23	28.23	-1.57%	-
Jul 29, 2026	29.30	29.30	29.30	28.68	28.68	-1.75%	15
Jul 28, 2026	29.19	29.19	29.19	29.19	29.19	-0.27%	-
Jul 27, 2026	29.27	29.27	29.27	29.27	29.27	1.74%	-
Jul 24, 2026	28.77	28.77	28.77	28.77	28.77	1.84%	-
Jul 23, 2026	28.25	28.25	28.25	28.25	28.25	-0.32%	-
Jul 22, 2026	28.31	28.31	28.31	28.34	28.34	-0.98%	554
Jul 21, 2026	28.62	28.62	28.62	28.62	28.62	0.35%	-
Jul 20, 2026	28.52	28.52	28.52	28.52	28.52	-0.21%	-
Jul 17, 2026	28.58	28.58	28.58	28.58	28.58	-2.79%	-