BIT:1BNP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	92.54	93.01	91.99	92.36	92.36	0.38%	1,247
May 26, 2026	92.13	92.89	92.01	92.01	92.01	-0.76%	485
May 25, 2026	90.93	93.00	90.93	92.71	92.71	3.10%	1,791
May 22, 2026	89.66	90.36	89.29	89.92	89.92	1.02%	4,665
May 21, 2026	88.99	89.63	87.95	89.01	89.01	-0.46%	837
May 20, 2026	86.53	89.83	86.25	89.42	89.42	1.95%	1,097
May 19, 2026	88.35	89.14	87.75	87.71	87.71	0.37%	872
May 18, 2026	86.44	87.94	85.70	87.39	87.39	0.73%	6,082
May 15, 2026	90.75	90.82	88.90	89.33	86.76	-2.88%	1,936
May 14, 2026	92.16	92.42	91.67	91.98	89.33	1.01%	2,382
May 13, 2026	91.20	91.60	89.65	91.06	88.44	0.37%	2,687
May 12, 2026	91.40	91.90	90.55	90.72	88.11	-2.15%	2,734
May 11, 2026	92.26	92.88	92.22	92.71	90.04	1.41%	1,850
May 8, 2026	91.40	92.15	90.91	91.42	88.79	-1.68%	4,420
May 7, 2026	94.30	94.34	92.88	92.98	90.30	-0.43%	2,130
May 6, 2026	90.98	94.59	90.92	93.38	90.69	5.24%	7,895
May 5, 2026	86.89	88.86	86.87	88.73	86.18	1.61%	433
May 4, 2026	89.03	89.91	87.03	87.32	84.81	-1.82%	400
Apr 30, 2026	86.94	89.22	85.91	88.94	86.38	-1.90%	4,562
Apr 29, 2026	90.10	90.83	90.06	90.66	88.05	-0.83%	270
Apr 28, 2026	90.42	91.74	90.16	91.42	88.79	1.76%	1,680
Apr 27, 2026	89.62	90.75	89.60	89.84	87.26	0.93%	79
Apr 24, 2026	89.14	89.53	88.55	89.01	86.45	-1.53%	537
Apr 23, 2026	89.84	90.39	88.50	90.39	87.79	-0.59%	828
Apr 22, 2026	91.74	91.74	90.70	90.93	88.31	-1.30%	822
Apr 21, 2026	92.67	93.41	91.81	92.13	89.48	-0.83%	308
Apr 20, 2026	92.63	93.29	92.55	92.90	90.23	-1.13%	553
Apr 17, 2026	90.03	94.14	90.03	93.96	91.26	3.69%	2,325
Apr 16, 2026	91.66	92.02	90.53	90.62	88.01	-0.66%	1,012
Apr 15, 2026	90.99	91.24	90.36	91.22	88.60	0.09%	713
Apr 14, 2026	90.43	91.17	89.91	91.14	88.52	1.66%	760
Apr 13, 2026	89.00	89.67	89.00	89.65	87.07	-0.98%	1,515
Apr 10, 2026	89.60	91.00	89.37	90.54	87.94	0.63%	4,011
Apr 9, 2026	89.30	89.97	88.50	89.97	87.38	0.31%	460
Apr 8, 2026	91.63	93.71	89.00	89.69	87.11	7.67%	7,048
Apr 7, 2026	83.74	84.97	82.82	83.30	80.90	0.42%	342
Apr 2, 2026	83.35	83.64	81.94	82.95	80.56	-2.56%	344
Apr 1, 2026	84.52	85.53	84.11	85.13	82.68	5.22%	1,531
Mar 31, 2026	81.21	82.00	80.58	80.91	78.58	0.55%	1,110
Mar 30, 2026	80.48	80.59	79.85	80.47	78.15	-0.62%	1,516
Mar 27, 2026	82.61	82.61	80.83	80.97	78.64	-1.11%	415
Mar 26, 2026	83.58	83.58	81.88	81.88	79.52	-2.59%	915
Mar 25, 2026	84.54	85.03	83.76	84.06	81.64	1.20%	304
Mar 24, 2026	82.57	83.37	82.26	83.06	80.67	-0.30%	759
Mar 23, 2026	79.69	84.16	79.00	83.31	80.91	1.28%	1,263
Mar 20, 2026	85.98	85.98	82.32	82.26	79.89	-2.37%	2,145
Mar 19, 2026	85.51	85.78	83.50	84.26	81.84	-3.63%	7,994
Mar 18, 2026	87.64	88.40	86.50	87.43	84.91	1.77%	1,975
Mar 17, 2026	84.57	86.86	84.57	85.91	83.44	1.01%	473
Mar 16, 2026	84.20	85.86	84.01	85.05	82.60	-0.13%	721