BIT:1BNP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	102.98	103.54	102.50	102.50	-	-0.83%	-
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
Jun 26, 2026	101.90	102.20	100.60	101.62	101.62	-0.96%	646
Jun 25, 2026	101.56	102.76	101.38	102.60	102.60	0.88%	1,023
Jun 24, 2026	102.12	102.72	101.56	101.70	101.70	0.12%	255
Jun 23, 2026	101.80	101.80	100.80	101.58	101.58	-0.51%	191
Jun 22, 2026	101.90	102.22	101.00	102.10	102.10	0.69%	570
Jun 19, 2026	100.72	101.78	100.60	101.40	101.40	0.38%	1,439
Jun 18, 2026	100.62	101.02	100.02	101.02	101.02	-0.02%	599
Jun 17, 2026	99.93	101.20	99.93	101.04	101.04	0.88%	2,870
Jun 16, 2026	99.01	100.42	99.01	100.16	100.16	1.27%	1,510
Jun 15, 2026	98.23	99.36	98.23	98.90	98.90	2.41%	2,926
Jun 12, 2026	95.07	97.05	94.72	96.57	96.57	5.08%	4,833
Jun 11, 2026	92.14	93.02	91.48	91.90	91.90	-0.14%	1,663
Jun 10, 2026	93.13	93.54	91.84	92.03	92.03	-1.16%	374
Jun 9, 2026	94.33	94.99	93.36	93.11	93.11	0.04%	808
Jun 8, 2026	92.11	94.06	92.11	93.07	93.07	-0.68%	1,426
Jun 5, 2026	94.02	94.44	93.57	93.71	93.71	0.13%	322
Jun 4, 2026	93.53	94.33	92.87	93.59	93.59	0.24%	532
Jun 3, 2026	93.00	93.91	92.51	93.37	93.37	-1.16%	1,026
Jun 2, 2026	93.15	95.17	92.80	94.47	94.47	2.37%	1,697
Jun 1, 2026	93.29	93.50	91.74	92.28	92.28	-0.76%	1,067
May 29, 2026	92.97	93.39	92.57	92.99	92.99	1.44%	1,002
May 28, 2026	91.55	92.00	90.95	91.67	91.67	-0.75%	688
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