BIT:1BEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	29.29	29.29	29.29	29.29	29.29	3.87%	-
Oct 1, 2026	28.20	28.20	28.20	28.20	28.20	-0.67%	-
Sep 30, 2026	28.39	28.39	28.39	28.39	28.39	0.14%	-
Sep 29, 2026	28.35	28.35	28.35	28.35	28.35	0.28%	-
Sep 28, 2026	28.56	28.56	28.56	28.56	28.27	-0.73%	-
Sep 25, 2026	28.77	28.77	28.77	28.77	28.48	1.45%	-
Sep 24, 2026	28.36	28.36	28.36	28.36	28.07	-2.14%	-
Sep 23, 2026	28.98	28.98	28.98	28.98	28.69	1.51%	-
Sep 22, 2026	28.55	28.55	28.55	28.55	28.26	-1.38%	-
Sep 21, 2026	29.10	29.10	29.10	28.95	28.66	1.05%	70
Sep 18, 2026	28.65	28.65	28.65	28.65	28.36	-0.42%	-
Sep 17, 2026	28.77	28.77	28.77	28.77	28.48	-0.17%	-
Sep 16, 2026	28.82	28.82	28.82	28.82	28.53	0.35%	-
Sep 15, 2026	28.72	28.72	28.72	28.72	28.43	-0.55%	-
Sep 14, 2026	28.93	28.93	28.90	28.88	28.59	-0.59%	75
Sep 11, 2026	29.05	29.05	29.05	29.05	28.75	-1.06%	-
Sep 10, 2026	29.36	29.36	29.36	29.36	29.06	-0.20%	-
Sep 9, 2026	29.42	29.42	29.42	29.42	29.12	-1.67%	-
Sep 8, 2026	29.92	29.92	29.92	29.92	29.62	-5.64%	-
Sep 7, 2026	31.71	31.71	31.71	31.71	31.39	6.37%	-
Sep 4, 2026	29.81	29.81	29.81	29.81	29.51	4.23%	-
Sep 3, 2026	29.20	29.20	29.20	28.60	28.31	0.28%	2
Sep 2, 2026	28.52	28.52	28.52	28.52	28.23	-1.28%	-
Sep 1, 2026	28.89	28.89	28.89	28.89	28.60	-2.23%	-
Aug 31, 2026	29.55	29.55	29.55	29.55	29.25	-2.41%	-
Aug 28, 2026	30.28	30.28	30.28	30.28	29.97	-0.23%	-
Aug 27, 2026	30.35	30.35	30.35	30.35	30.04	1.30%	-
Aug 26, 2026	29.96	29.96	29.96	29.96	29.66	0.64%	-
Aug 25, 2026	29.77	29.77	29.77	29.77	29.47	0.61%	-
Aug 24, 2026	29.59	29.59	29.59	29.59	29.29	0.75%	-
Aug 21, 2026	29.37	29.37	29.37	29.37	29.07	-0.24%	-
Aug 20, 2026	29.44	29.44	29.44	29.44	29.14	-	-
Aug 19, 2026	29.44	29.44	29.44	29.44	29.14	0.72%	-
Aug 18, 2026	29.23	29.23	29.23	29.23	28.93	-0.68%	-
Aug 17, 2026	29.43	29.43	29.43	29.43	29.13	1.48%	-
Aug 14, 2026	29.00	29.00	29.00	29.00	28.71	-0.65%	-
Aug 13, 2026	29.19	29.19	29.19	29.19	28.89	0.52%	-
Aug 12, 2026	29.04	29.04	29.04	29.04	28.74	0.14%	-
Aug 11, 2026	29.00	29.00	29.00	29.00	28.71	-1.02%	-
Aug 10, 2026	29.30	29.30	29.30	29.30	29.00	0.79%	-
Aug 7, 2026	29.07	29.07	29.07	29.07	28.77	-1.82%	-
Aug 6, 2026	29.61	29.61	29.61	29.61	29.31	-2.82%	-
Aug 5, 2026	30.47	30.47	30.47	30.47	30.16	-1.14%	-
Aug 4, 2026	30.82	30.82	30.82	30.82	30.51	0.75%	-
Aug 3, 2026	30.59	30.59	30.59	30.59	30.28	5.56%	-
Jul 31, 2026	28.98	28.98	28.98	28.98	28.69	2.66%	-
Jul 30, 2026	28.23	28.23	28.23	28.23	27.94	-1.57%	-
Jul 29, 2026	29.30	29.30	29.30	28.68	28.39	-1.75%	15
Jul 28, 2026	29.19	29.19	29.19	29.19	28.89	-0.27%	-
Jul 27, 2026	29.27	29.27	29.27	29.27	28.97	1.74%	-