BIT:1BEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	30.11	30.11	30.11	30.11	30.11	-3.34%	-
Jul 3, 2026	31.15	31.15	31.15	31.15	31.15	4.43%	-
Jul 2, 2026	29.83	29.83	29.83	29.83	29.83	-0.57%	-
Jul 1, 2026	30.00	30.00	30.00	30.00	30.00	1.39%	-
Jun 30, 2026	29.59	29.59	29.59	29.59	29.59	3.97%	-
Jun 29, 2026	28.46	28.46	28.46	28.46	28.46	-1.49%	-
Jun 26, 2026	28.89	28.89	28.89	28.89	28.89	-0.99%	-
Jun 25, 2026	29.18	29.18	29.18	29.18	29.18	-0.07%	-
Jun 24, 2026	29.05	29.05	29.05	29.20	29.20	-2.24%	2
Jun 23, 2026	29.87	29.87	29.87	29.87	29.87	-0.37%	-
Jun 22, 2026	29.98	29.98	29.98	29.98	29.98	0.81%	-
Jun 19, 2026	29.74	29.74	29.74	29.74	29.74	1.92%	-
Jun 18, 2026	29.18	29.18	29.18	29.18	29.18	-0.71%	-
Jun 17, 2026	29.39	29.39	29.39	29.39	29.39	2.80%	-
Jun 16, 2026	28.59	28.59	28.59	28.59	28.59	2.11%	-
Jun 15, 2026	28.00	28.00	28.00	28.00	28.00	0.04%	-
Jun 12, 2026	27.99	27.99	27.99	27.99	27.99	3.51%	-
Jun 11, 2026	27.04	27.04	27.04	27.04	27.04	-0.88%	-
Jun 10, 2026	27.28	27.28	27.28	27.28	27.28	0.40%	-
Jun 9, 2026	27.17	27.17	27.17	27.17	27.17	-0.59%	-
Jun 8, 2026	27.33	27.33	27.33	27.33	27.33	-0.40%	-
Jun 5, 2026	27.44	27.44	27.44	27.44	27.44	-0.04%	-
Jun 4, 2026	27.45	27.45	27.45	27.45	27.45	5.05%	-
Jun 3, 2026	26.13	26.13	26.13	26.13	26.13	-2.83%	-
Jun 2, 2026	26.89	26.89	26.89	26.89	26.89	0.75%	-
Jun 1, 2026	26.69	26.69	26.69	26.69	26.69	-0.56%	-
May 29, 2026	26.84	26.84	26.84	26.84	26.84	0.37%	-
May 28, 2026	26.74	26.74	26.74	26.74	26.74	-1.58%	-
May 27, 2026	27.17	27.17	27.17	27.17	27.17	0.52%	-
May 26, 2026	27.03	27.03	27.03	27.03	27.03	-2.77%	-
May 25, 2026	27.80	27.80	27.80	27.80	27.80	4.04%	-
May 22, 2026	26.72	26.72	26.72	26.72	26.72	0.45%	-
May 21, 2026	26.60	26.60	26.60	26.60	26.60	-0.97%	-
May 20, 2026	26.86	26.86	26.86	26.86	26.86	-0.52%	-
May 19, 2026	27.00	27.00	27.00	27.00	27.00	-2.42%	-
May 18, 2026	27.67	27.67	27.67	27.67	27.67	1.13%	-
May 15, 2026	27.36	27.36	27.36	27.36	27.36	-1.33%	-
May 14, 2026	27.73	27.73	27.73	27.73	27.73	2.17%	-
May 13, 2026	27.14	27.14	27.14	27.14	27.14	2.38%	-
May 12, 2026	26.51	26.51	26.51	26.51	26.51	1.14%	-
May 11, 2026	27.19	27.19	27.19	26.21	26.21	-0.11%	38
May 8, 2026	26.24	26.24	26.24	26.24	26.24	0.42%	-
May 7, 2026	26.13	26.13	26.13	26.13	26.13	-1.43%	-
May 6, 2026	26.51	26.51	26.51	26.51	26.51	4.45%	-
May 5, 2026	25.38	25.38	25.38	25.38	25.38	0.20%	-
May 4, 2026	25.33	25.33	25.33	25.33	25.33	-1.63%	-
Apr 30, 2026	25.75	25.75	25.75	25.75	25.75	2.55%	-
Apr 29, 2026	25.24	25.73	25.24	25.11	25.11	2.32%	66
Apr 28, 2026	23.67	24.61	23.67	24.54	24.54	5.55%	704
Apr 27, 2026	23.25	23.25	23.25	23.25	23.25	0.26%	-