BIT:1BNP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	82.61	82.61	82.61	82.61	-	0.89%	-
Mar 26, 2026	83.58	83.58	81.88	81.88	81.88	-2.59%	915
Mar 25, 2026	84.54	85.03	83.76	84.06	84.06	1.20%	304
Mar 24, 2026	82.57	83.37	82.26	83.06	83.06	-0.30%	759
Mar 23, 2026	79.69	84.16	79.00	83.31	83.31	1.28%	1,263
Mar 20, 2026	85.98	85.98	82.32	82.26	82.26	-2.37%	2,145
Mar 19, 2026	85.51	85.78	83.50	84.26	84.26	-3.63%	7,994
Mar 18, 2026	87.64	88.40	86.50	87.43	87.43	1.77%	1,975
Mar 17, 2026	84.57	86.86	84.57	85.91	85.91	1.01%	473
Mar 16, 2026	84.20	85.86	84.01	85.05	85.05	-0.13%	721
Mar 13, 2026	84.44	86.07	84.11	85.16	85.16	-0.99%	1,972
Mar 12, 2026	88.42	88.42	85.93	86.01	86.01	-3.32%	1,933
Mar 11, 2026	88.30	89.64	88.30	88.96	88.96	0.84%	681
Mar 10, 2026	88.51	88.99	88.05	88.22	88.22	3.67%	928
Mar 9, 2026	83.98	85.38	83.05	85.10	85.10	-0.93%	976
Mar 6, 2026	87.60	88.35	85.00	85.90	85.90	-1.09%	1,472
Mar 5, 2026	89.24	89.99	86.91	86.85	86.85	-2.96%	669
Mar 4, 2026	87.78	90.29	87.78	89.50	89.50	1.87%	1,391
Mar 3, 2026	90.68	90.68	86.61	87.86	87.86	-4.59%	12,379
Mar 2, 2026	92.38	93.37	91.11	92.09	92.09	-3.59%	5,010
Feb 27, 2026	96.20	97.16	94.61	95.52	95.52	-0.96%	1,540
Feb 26, 2026	96.05	96.50	95.95	96.45	96.45	1.22%	1,234
Feb 25, 2026	95.44	96.45	95.29	95.29	95.29	0.85%	485
Feb 24, 2026	94.97	94.97	93.78	94.49	94.49	-1.35%	3,220
Feb 23, 2026	95.71	97.09	95.46	95.78	95.78	1.25%	3,314
Feb 20, 2026	94.00	95.27	94.00	94.60	94.60	0.86%	1,351
Feb 19, 2026	94.40	94.56	93.70	93.79	93.79	-0.75%	689
Feb 18, 2026	92.97	94.60	92.97	94.50	94.50	2.33%	1,373
Feb 17, 2026	90.87	92.34	90.54	92.35	92.35	1.68%	1,034
Feb 16, 2026	90.10	91.46	90.10	90.82	90.82	1.66%	1,421
Feb 13, 2026	91.91	91.91	89.06	89.34	89.34	-2.40%	1,530
Feb 12, 2026	93.24	94.16	90.77	91.54	91.54	-1.24%	1,918
Feb 11, 2026	93.21	93.68	91.50	92.69	92.69	-0.41%	1,757
Feb 10, 2026	94.32	94.92	93.01	93.07	93.07	-0.91%	1,620
Feb 9, 2026	93.11	93.81	92.32	93.92	93.92	0.78%	1,556
Feb 6, 2026	92.48	93.61	91.74	93.19	93.19	1.13%	1,527
Feb 5, 2026	94.51	95.37	91.35	92.15	92.15	0.75%	6,849
Feb 4, 2026	92.09	92.53	91.19	91.46	91.46	-0.45%	2,602
Feb 3, 2026	93.43	93.66	91.85	91.87	91.87	-0.51%	2,186
Feb 2, 2026	90.19	92.43	90.19	92.34	92.34	1.83%	3,654
Jan 30, 2026	90.13	91.05	90.03	90.68	90.68	0.80%	674
Jan 29, 2026	90.60	91.36	89.97	89.96	89.96	-0.64%	2,191
Jan 28, 2026	90.40	90.64	89.50	90.54	90.54	0.59%	4,121
Jan 27, 2026	89.12	90.32	88.86	90.01	90.01	1.53%	2,493
Jan 26, 2026	88.02	88.76	88.02	88.65	88.65	0.85%	1,447
Jan 23, 2026	87.72	88.57	87.71	87.90	87.90	-0.31%	1,269
Jan 22, 2026	87.49	88.55	87.10	88.17	88.17	2.62%	1,351
Jan 21, 2026	85.34	86.04	84.79	85.92	85.92	-0.16%	848
Jan 20, 2026	86.21	86.45	85.22	86.06	86.06	-0.60%	1,103
Jan 19, 2026	85.25	86.63	85.25	86.58	86.58	-0.56%	2,241