BIT:1BNP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	99.43	100.00	98.98	99.46	-	1.61%	222
Sep 24, 2026	96.51	98.09	95.66	97.88	97.88	0.82%	2,435
Sep 23, 2026	102.88	102.88	100.28	100.30	97.08	-1.28%	748
Sep 22, 2026	100.34	102.74	100.34	101.60	98.34	0.47%	922
Sep 21, 2026	101.80	101.96	100.72	101.12	97.87	0.80%	488
Sep 18, 2026	101.98	102.04	99.90	100.32	97.10	-3.11%	1,016
Sep 17, 2026	102.70	103.36	101.76	103.54	100.22	1.27%	295
Sep 16, 2026	102.36	102.40	101.04	102.24	98.96	0.67%	376
Sep 15, 2026	100.44	102.18	100.44	101.56	98.30	-1.17%	655
Sep 14, 2026	103.70	103.70	102.14	102.76	99.46	-0.66%	722
Sep 11, 2026	103.00	103.82	102.78	103.44	100.12	0.82%	1,226
Sep 10, 2026	103.50	103.60	102.18	102.60	99.31	0.31%	356
Sep 9, 2026	102.58	102.62	100.80	102.28	99.00	-1.45%	275
Sep 8, 2026	103.06	103.90	102.80	103.78	100.45	-0.38%	516
Sep 7, 2026	104.32	104.42	103.70	104.18	100.84	-0.21%	144
Sep 4, 2026	103.60	104.86	103.34	104.40	101.05	0.48%	408
Sep 3, 2026	103.50	104.16	102.98	103.90	100.56	0.83%	341
Sep 2, 2026	102.90	103.44	102.02	103.04	99.73	0.88%	349
Sep 1, 2026	101.86	102.98	101.86	102.14	98.86	-0.83%	75
Aug 31, 2026	102.74	103.68	102.52	103.00	99.69	0.47%	1,800
Aug 28, 2026	101.92	102.40	101.02	102.52	99.23	2.50%	830
Aug 27, 2026	104.00	104.00	99.79	100.02	96.81	-5.25%	2,981
Aug 26, 2026	105.28	106.32	105.10	105.56	102.17	0.96%	1,562
Aug 25, 2026	106.44	106.54	104.12	104.56	101.20	-2.12%	1,522
Aug 24, 2026	107.00	107.26	106.30	106.82	103.39	-0.41%	115
Aug 21, 2026	107.08	107.52	106.62	107.26	103.82	0.96%	751
Aug 20, 2026	106.62	107.02	105.54	106.24	102.83	-1.04%	634
Aug 19, 2026	108.22	109.28	107.36	107.36	103.91	-2.10%	466
Aug 18, 2026	110.24	110.40	109.42	109.66	106.14	-1.47%	809
Aug 17, 2026	112.52	112.52	111.22	111.30	107.73	-0.73%	169
Aug 14, 2026	112.58	112.58	111.34	112.12	108.52	-0.04%	602
Aug 13, 2026	112.60	112.68	112.22	112.16	108.56	0.02%	15
Aug 12, 2026	111.72	112.06	111.30	112.14	108.54	0.45%	68
Aug 11, 2026	112.80	112.80	111.12	111.64	108.06	-1.01%	316
Aug 10, 2026	112.18	112.78	111.44	112.78	109.16	-	1,141
Aug 7, 2026	111.74	112.98	111.70	112.78	109.16	0.04%	859
Aug 6, 2026	112.62	113.56	112.62	112.74	109.12	0.61%	1,213
Aug 5, 2026	111.88	112.18	111.10	112.06	108.46	0.13%	3,172
Aug 4, 2026	115.14	115.14	111.02	111.92	108.33	0.21%	1,478
Aug 3, 2026	111.00	111.72	110.88	111.68	108.09	2.03%	2,172
Jul 31, 2026	110.00	110.18	108.20	109.46	105.95	0.50%	1,189
Jul 30, 2026	105.72	109.24	105.50	108.92	105.42	2.29%	494
Jul 29, 2026	108.40	108.60	106.40	106.48	103.06	-1.39%	803
Jul 28, 2026	108.16	108.68	107.30	107.98	104.51	-0.17%	582
Jul 27, 2026	107.82	108.80	107.50	108.16	104.69	2.42%	1,756
Jul 24, 2026	104.82	105.52	104.82	105.60	102.21	1.79%	421
Jul 23, 2026	105.24	106.18	103.60	103.74	100.41	-3.12%	1,395
Jul 22, 2026	104.68	107.08	104.68	107.08	103.64	2.04%	1,801
Jul 21, 2026	103.54	104.80	103.40	104.94	101.57	1.78%	1,439
Jul 20, 2026	103.30	103.44	102.42	103.10	99.79	0.98%	1,067