BIT:1BEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	22.46	22.46	22.46	22.46	22.46	-0.49%	-
Apr 15, 2026	22.57	22.57	22.57	22.57	22.57	0.80%	-
Apr 14, 2026	22.39	22.39	22.39	22.39	22.39	3.80%	-
Apr 13, 2026	21.57	21.57	21.57	21.57	21.57	1.03%	-
Apr 10, 2026	21.35	21.35	21.35	21.35	21.35	0.14%	-
Apr 9, 2026	21.32	21.32	21.32	21.32	21.32	0.52%	-
Apr 8, 2026	21.21	21.21	21.21	21.21	21.21	4.64%	-
Apr 7, 2026	20.27	20.27	20.27	20.27	20.27	-0.44%	-
Apr 2, 2026	20.36	20.36	20.36	20.36	20.36	-1.36%	-
Apr 1, 2026	20.64	20.64	20.64	20.64	20.64	3.46%	-
Mar 31, 2026	19.95	19.95	19.95	19.95	19.95	-1.24%	-
Mar 30, 2026	20.00	20.31	20.00	20.20	20.20	0.60%	97,053
Mar 27, 2026	20.08	20.08	20.08	20.08	19.79	5.10%	-
Mar 26, 2026	19.11	19.11	19.11	19.11	18.83	-7.39%	-
Mar 25, 2026	20.63	20.63	20.63	20.63	20.34	0.59%	-
Mar 24, 2026	20.51	20.51	20.51	20.51	20.22	4.30%	-
Mar 23, 2026	19.67	19.67	19.67	19.67	19.38	-6.67%	-
Mar 20, 2026	21.07	21.07	21.07	21.07	20.77	-0.24%	-
Mar 19, 2026	21.12	21.12	21.12	21.12	20.82	1.78%	-
Mar 18, 2026	20.75	20.75	20.75	20.75	20.45	-5.03%	-
Mar 17, 2026	21.85	21.85	21.85	21.85	21.54	3.07%	-
Mar 16, 2026	21.20	21.20	21.20	21.20	20.90	-0.19%	-
Mar 13, 2026	20.73	20.73	20.73	21.24	20.94	4.27%	100
Mar 12, 2026	21.49	21.49	21.49	20.37	20.08	-4.28%	100
Mar 11, 2026	21.28	21.28	21.28	21.28	20.98	-1.21%	-
Mar 10, 2026	21.54	21.54	21.54	21.54	21.23	-0.14%	-
Mar 9, 2026	21.57	21.57	21.57	21.57	21.26	-2.04%	-
Mar 6, 2026	22.02	22.02	22.02	22.02	21.71	-6.81%	-
Mar 5, 2026	23.63	23.63	23.63	23.63	23.29	0.42%	-
Mar 4, 2026	23.53	23.53	23.53	23.53	23.19	1.42%	-
Mar 3, 2026	23.20	23.20	23.20	23.20	22.87	2.56%	-
Mar 2, 2026	22.62	22.62	22.62	22.62	22.30	-1.69%	-
Feb 27, 2026	23.01	23.01	23.01	23.01	22.68	-1.24%	-
Feb 26, 2026	23.30	23.30	23.30	23.30	22.97	-1.52%	-
Feb 25, 2026	23.66	23.66	23.66	23.66	23.32	3.14%	-
Feb 24, 2026	22.94	22.94	22.94	22.94	22.61	-1.42%	-
Feb 23, 2026	23.27	23.27	23.27	23.27	22.94	4.54%	-
Feb 20, 2026	22.26	22.26	22.26	22.26	21.94	-3.72%	-
Feb 19, 2026	23.12	23.12	23.12	23.12	22.79	-3.95%	-
Feb 18, 2026	24.07	24.07	24.07	24.07	23.73	7.22%	-
Feb 17, 2026	22.45	22.45	22.45	22.45	22.13	-1.54%	-
Feb 16, 2026	22.80	22.80	22.80	22.80	22.47	-0.57%	-
Feb 13, 2026	22.93	22.93	22.93	22.93	22.60	0.88%	-
Feb 12, 2026	22.73	22.73	22.73	22.73	22.41	-3.19%	-
Feb 11, 2026	23.48	23.48	23.48	23.48	23.15	-2.37%	-
Feb 10, 2026	24.05	24.05	24.05	24.05	23.71	6.60%	-
Feb 9, 2026	22.56	22.56	22.56	22.56	22.24	0.98%	-
Feb 6, 2026	22.34	22.34	22.34	22.34	22.02	-1.02%	-
Feb 5, 2026	22.57	22.57	22.57	22.57	22.25	-5.60%	-
Feb 4, 2026	23.91	23.91	23.91	23.91	23.57	4.46%	-