BIT:1BNP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	103.60	104.86	103.34	104.40	104.40	0.48%	408
Sep 3, 2026	103.50	104.16	102.98	103.90	103.90	0.83%	341
Sep 2, 2026	102.90	103.44	102.02	103.04	103.04	0.88%	349
Sep 1, 2026	101.86	102.98	101.86	102.14	102.14	-0.83%	75
Aug 31, 2026	102.74	103.68	102.52	103.00	103.00	0.47%	1,800
Aug 28, 2026	101.92	102.40	101.02	102.52	102.52	2.50%	830
Aug 27, 2026	104.00	104.00	99.79	100.02	100.02	-5.25%	2,981
Aug 26, 2026	105.28	106.32	105.10	105.56	105.56	0.96%	1,562
Aug 25, 2026	106.44	106.54	104.12	104.56	104.56	-2.12%	1,522
Aug 24, 2026	107.00	107.26	106.30	106.82	106.82	-0.41%	115
Aug 21, 2026	107.08	107.52	106.62	107.26	107.26	0.96%	751
Aug 20, 2026	106.62	107.02	105.54	106.24	106.24	-1.04%	634
Aug 19, 2026	108.22	109.28	107.36	107.36	107.36	-2.10%	466
Aug 18, 2026	110.24	110.40	109.42	109.66	109.66	-1.47%	809
Aug 17, 2026	112.52	112.52	111.22	111.30	111.30	-0.73%	169
Aug 14, 2026	112.58	112.58	111.34	112.12	112.12	-0.04%	602
Aug 13, 2026	112.60	112.68	112.22	112.16	112.16	0.02%	15
Aug 12, 2026	111.72	112.06	111.30	112.14	112.14	0.45%	68
Aug 11, 2026	112.80	112.80	111.12	111.64	111.64	-1.01%	316
Aug 10, 2026	112.18	112.78	111.44	112.78	112.78	-	1,141
Aug 7, 2026	111.74	112.98	111.70	112.78	112.78	0.04%	859
Aug 6, 2026	112.62	113.56	112.62	112.74	112.74	0.61%	1,213
Aug 5, 2026	111.88	112.18	111.10	112.06	112.06	0.13%	3,172
Aug 4, 2026	115.14	115.14	111.02	111.92	111.92	0.21%	1,478
Aug 3, 2026	111.00	111.72	110.88	111.68	111.68	2.03%	2,172
Jul 31, 2026	110.00	110.18	108.20	109.46	109.46	0.50%	1,189
Jul 30, 2026	105.72	109.24	105.50	108.92	108.92	2.29%	494
Jul 29, 2026	108.40	108.60	106.40	106.48	106.48	-1.39%	803
Jul 28, 2026	108.16	108.68	107.30	107.98	107.98	-0.17%	582
Jul 27, 2026	107.82	108.80	107.50	108.16	108.16	2.42%	1,756
Jul 24, 2026	104.82	105.52	104.82	105.60	105.60	1.79%	421
Jul 23, 2026	105.24	106.18	103.60	103.74	103.74	-3.12%	1,395
Jul 22, 2026	104.68	107.08	104.68	107.08	107.08	2.04%	1,801
Jul 21, 2026	103.54	104.80	103.40	104.94	104.94	1.78%	1,439
Jul 20, 2026	103.30	103.44	102.42	103.10	103.10	0.98%	1,067
Jul 17, 2026	101.52	102.04	100.56	102.10	102.10	-0.55%	269
Jul 16, 2026	102.70	103.44	102.06	102.66	102.66	0.16%	309
Jul 15, 2026	101.86	103.04	101.02	102.50	102.50	0.22%	1,161
Jul 14, 2026	100.60	102.56	100.18	102.28	102.28	1.41%	1,218
Jul 13, 2026	101.30	101.68	100.68	100.86	100.86	0.44%	1,984
Jul 10, 2026	100.34	100.82	99.95	100.42	100.42	0.86%	1,322
Jul 9, 2026	99.82	100.00	99.17	99.56	99.56	1.77%	1,393
Jul 8, 2026	100.20	100.22	97.49	97.83	97.83	-4.20%	2,338
Jul 7, 2026	102.98	103.54	101.46	102.12	102.12	-1.20%	2,648
Jul 6, 2026	103.32	103.36	102.56	103.36	103.36	0.64%	784
Jul 3, 2026	102.40	102.74	101.82	102.70	102.70	0.25%	543
Jul 2, 2026	101.38	102.84	101.26	102.44	102.44	1.31%	95
Jul 1, 2026	102.18	102.18	100.10	101.12	101.12	-0.77%	156
Jun 30, 2026	100.74	101.92	100.50	101.90	101.90	0.97%	167
Jun 29, 2026	100.30	101.34	100.08	100.92	100.92	-0.69%	453