BIT:1BLDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	70.96	70.96	70.96	70.96	70.96	-1.06%	-
Mar 26, 2026	71.72	71.72	71.72	71.72	71.72	-1.29%	-
Mar 25, 2026	72.66	72.66	72.66	72.66	72.66	-1.17%	-
Mar 24, 2026	73.52	73.52	73.52	73.52	73.52	-	-
Mar 23, 2026	73.52	73.52	73.52	73.52	73.52	4.25%	-
Mar 20, 2026	71.68	71.68	71.68	70.52	70.52	-2.89%	35
Mar 19, 2026	72.62	72.62	72.62	72.62	72.62	-4.90%	-
Mar 18, 2026	76.36	76.36	76.36	76.36	76.36	-2.28%	-
Mar 17, 2026	78.14	78.14	78.14	78.14	78.14	2.28%	-
Mar 16, 2026	76.40	76.40	76.40	76.40	76.40	0.29%	-
Mar 13, 2026	76.18	76.18	76.18	76.18	76.18	-0.94%	-
Mar 12, 2026	76.90	76.90	76.90	76.90	76.90	-3.83%	-
Mar 11, 2026	79.96	79.96	79.96	79.96	79.96	-2.03%	-
Mar 10, 2026	81.62	81.62	81.62	81.62	81.62	2.93%	-
Mar 9, 2026	79.30	79.30	79.30	79.30	79.30	1.25%	-
Mar 6, 2026	80.94	80.94	80.94	78.32	78.32	-7.66%	45
Mar 5, 2026	84.82	84.82	84.82	84.82	84.82	2.91%	-
Mar 4, 2026	82.42	82.42	82.42	82.42	82.42	-4.25%	-
Mar 3, 2026	86.08	86.08	86.08	86.08	86.08	0.84%	-
Mar 2, 2026	85.36	85.36	85.36	85.36	85.36	-4.97%	-
Feb 27, 2026	89.82	89.82	89.82	89.82	89.82	3.05%	-
Feb 26, 2026	87.16	87.16	87.16	87.16	87.16	-0.86%	-
Feb 25, 2026	87.92	87.92	87.92	87.92	87.92	-4.39%	-
Feb 24, 2026	91.96	91.96	91.96	91.96	91.96	1.26%	-
Feb 23, 2026	90.82	90.82	90.82	90.82	90.82	-2.34%	-
Feb 20, 2026	93.00	93.00	93.00	93.00	93.00	-2.56%	-
Feb 19, 2026	95.44	95.44	95.44	95.44	95.44	-2.49%	-
Feb 18, 2026	97.88	97.88	97.88	97.88	97.88	-1.11%	-
Feb 17, 2026	96.96	96.96	96.96	98.98	98.98	-0.74%	123
Feb 16, 2026	99.72	99.72	99.72	99.72	99.72	-2.81%	-
Feb 13, 2026	102.60	102.60	102.60	102.60	102.60	-2.52%	-
Feb 12, 2026	105.25	105.25	105.25	105.25	105.25	1.06%	-
Feb 11, 2026	104.15	104.15	104.15	104.15	104.15	-3.16%	-
Feb 10, 2026	107.55	107.55	107.55	107.55	107.55	2.82%	-
Feb 9, 2026	104.60	104.60	104.60	104.60	104.60	-0.48%	-
Feb 6, 2026	105.10	105.10	105.10	105.10	105.10	4.01%	-
Feb 5, 2026	101.05	101.05	101.05	101.05	101.05	-3.21%	-
Feb 4, 2026	104.40	104.40	104.40	104.40	104.40	0.05%	-
Feb 3, 2026	97.68	97.68	97.68	104.35	104.35	8.47%	133
Feb 2, 2026	96.20	96.20	96.20	96.20	96.20	1.16%	-
Jan 30, 2026	95.10	95.10	95.10	95.10	95.10	-1.55%	-
Jan 29, 2026	96.60	96.60	96.60	96.60	96.60	-2.52%	-
Jan 28, 2026	99.10	99.10	99.10	99.10	99.10	0.55%	-
Jan 27, 2026	98.56	98.56	98.56	98.56	98.56	-2.46%	-
Jan 26, 2026	101.05	101.05	101.05	101.05	101.05	-4.71%	-
Jan 23, 2026	106.05	106.05	106.05	106.05	106.05	-1.62%	-
Jan 22, 2026	107.80	107.80	107.80	107.80	107.80	0.37%	-
Jan 21, 2026	107.40	107.40	107.40	107.40	107.40	1.42%	-
Jan 20, 2026	105.90	105.90	105.90	105.90	105.90	-3.99%	-
Jan 19, 2026	110.30	110.30	110.30	110.30	110.30	-0.94%	-