BIT:1BLDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	68.94	68.94	68.94	68.94	68.94	-5.38%	-
Apr 29, 2026	72.86	72.86	72.86	72.86	72.86	-2.88%	-
Apr 28, 2026	75.02	75.02	75.02	75.02	75.02	-1.08%	-
Apr 27, 2026	75.84	75.84	75.84	75.84	75.84	-1.69%	-
Apr 24, 2026	77.14	77.14	77.14	77.14	77.14	-0.46%	-
Apr 23, 2026	77.50	77.50	77.50	77.50	77.50	1.36%	-
Apr 22, 2026	76.46	76.46	76.46	76.46	76.46	-1.55%	-
Apr 21, 2026	77.66	77.66	77.66	77.66	77.66	3.88%	-
Apr 20, 2026	74.76	74.76	74.76	74.76	74.76	-1.94%	-
Apr 17, 2026	76.24	76.24	76.24	76.24	76.24	5.27%	-
Apr 16, 2026	72.42	72.42	72.42	72.42	72.42	-0.41%	-
Apr 15, 2026	72.72	72.72	72.72	72.72	72.72	-3.40%	-
Apr 14, 2026	75.28	75.28	75.28	75.28	75.28	4.50%	-
Apr 13, 2026	72.04	72.04	72.04	72.04	72.04	-1.58%	-
Apr 10, 2026	73.20	73.20	73.20	73.20	73.20	3.36%	-
Apr 9, 2026	70.82	70.82	70.82	70.82	70.82	-1.14%	-
Apr 8, 2026	71.64	71.64	71.64	71.64	71.64	4.46%	-
Apr 7, 2026	68.58	68.58	68.58	68.58	68.58	3.25%	-
Apr 2, 2026	66.42	66.42	66.42	66.42	66.42	-6.97%	-
Apr 1, 2026	71.40	71.40	71.40	71.40	71.40	1.62%	-
Mar 31, 2026	70.26	70.26	70.26	70.26	70.26	-0.57%	-
Mar 30, 2026	70.66	70.66	70.66	70.66	70.66	-0.42%	-
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%	-