BIT:1BK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	99.17	99.17	99.17	101.50	101.50	-0.82%	4
Mar 2, 2026	102.34	102.34	102.34	102.34	102.34	1.07%	-
Feb 27, 2026	101.26	101.26	101.26	101.26	101.26	-2.56%	-
Feb 26, 2026	103.92	103.92	103.92	103.92	103.92	2.83%	-
Feb 25, 2026	101.06	101.06	101.06	101.06	101.06	2.28%	-
Feb 24, 2026	98.81	98.81	98.81	98.81	98.81	1.21%	-
Feb 23, 2026	97.63	97.63	97.63	97.63	97.63	-2.49%	-
Feb 20, 2026	100.12	100.12	100.12	100.12	100.12	0.61%	3
Feb 19, 2026	99.51	99.51	99.51	99.51	99.51	-1.83%	-
Feb 18, 2026	101.36	101.36	101.36	101.36	101.36	0.64%	-
Feb 17, 2026	100.72	100.72	100.72	100.72	100.72	-4.59%	-
Feb 16, 2026	105.56	105.56	105.56	105.56	105.56	7.08%	-
Feb 13, 2026	98.58	98.58	98.58	98.58	98.58	0.39%	-
Feb 12, 2026	98.20	98.20	98.20	98.20	98.20	-5.74%	-
Feb 11, 2026	104.18	104.18	104.18	104.18	104.18	-1.40%	-
Feb 10, 2026	109.04	109.04	107.00	105.66	105.66	-0.26%	20
Feb 9, 2026	103.38	106.36	103.38	105.94	105.94	1.57%	14
Feb 6, 2026	104.30	104.30	104.30	104.30	104.30	1.86%	-
Feb 5, 2026	102.40	102.40	102.40	102.40	102.40	-0.27%	-
Feb 4, 2026	102.68	102.68	102.68	102.68	102.68	0.75%	-
Feb 3, 2026	101.92	101.92	101.92	101.92	101.92	-0.53%	-
Feb 2, 2026	102.46	102.46	102.46	102.46	102.46	2.17%	-
Jan 30, 2026	100.28	100.28	100.28	100.28	100.28	0.36%	-
Jan 29, 2026	99.92	99.92	99.92	99.92	99.92	0.44%	-
Jan 28, 2026	99.48	99.48	99.48	99.48	99.48	0.07%	-
Jan 27, 2026	100.90	100.90	99.76	99.41	99.41	-0.61%	49
Jan 26, 2026	100.02	100.02	100.02	100.02	100.02	-0.56%	-
Jan 23, 2026	100.58	100.58	100.58	100.58	100.58	-2.46%	-
Jan 22, 2026	103.12	103.12	103.12	103.12	103.12	-	-
Jan 21, 2026	103.52	103.52	103.52	103.12	102.67	0.04%	41
Jan 20, 2026	103.56	103.56	102.50	103.08	102.63	-1.70%	26
Jan 19, 2026	106.08	106.08	104.00	104.86	104.40	-0.85%	26
Jan 16, 2026	107.52	107.52	107.52	105.76	105.30	-1.18%	3
Jan 15, 2026	106.55	106.55	106.55	107.02	106.55	-0.02%	-
Jan 14, 2026	106.57	106.57	106.57	107.04	106.57	2.67%	-
Jan 13, 2026	103.80	103.80	103.80	104.26	103.80	1.98%	-
Jan 12, 2026	101.79	101.79	101.79	102.24	101.79	-1.27%	-
Jan 9, 2026	103.11	103.11	103.11	103.56	103.11	0.29%	-
Jan 8, 2026	102.81	102.81	102.81	103.26	102.81	-0.14%	-
Jan 7, 2026	104.32	104.32	104.32	103.40	102.95	-0.21%	12
Jan 6, 2026	107.14	107.14	105.24	103.62	103.17	-0.08%	13
Jan 5, 2026	101.00	103.54	101.00	103.70	103.25	4.40%	23
Jan 2, 2026	98.90	98.90	98.90	99.33	98.90	-0.17%	-
Dec 30, 2025	99.06	99.06	99.06	99.50	99.06	-0.36%	-
Dec 29, 2025	99.42	99.42	99.42	99.86	99.42	-0.08%	-
Dec 23, 2025	99.24	99.24	99.24	99.94	99.50	0.47%	35
Dec 22, 2025	99.04	99.04	99.04	99.47	99.03	0.93%	-
Dec 19, 2025	98.12	98.12	98.12	98.55	98.12	0.50%	-
Dec 18, 2025	97.60	97.60	97.60	98.06	97.63	1.01%	60
Dec 17, 2025	96.66	96.66	96.66	97.08	96.66	-0.46%	-