BIT:1BNP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	94.30	94.34	93.35	93.52	-	0.15%	1,937
May 6, 2026	90.98	94.59	90.92	93.38	93.38	5.24%	7,895
May 5, 2026	86.89	88.86	86.87	88.73	88.73	1.61%	433
May 4, 2026	89.03	89.91	87.03	87.32	87.32	-1.82%	400
Apr 30, 2026	86.94	89.22	85.91	88.94	88.94	-1.90%	4,562
Apr 29, 2026	90.10	90.83	90.06	90.66	90.66	-0.83%	270
Apr 28, 2026	90.42	91.74	90.16	91.42	91.42	1.76%	1,680
Apr 27, 2026	89.62	90.75	89.60	89.84	89.84	0.93%	79
Apr 24, 2026	89.14	89.53	88.55	89.01	89.01	-1.53%	537
Apr 23, 2026	89.84	90.39	88.50	90.39	90.39	-0.59%	828
Apr 22, 2026	91.74	91.74	90.70	90.93	90.93	-1.30%	822
Apr 21, 2026	92.67	93.41	91.81	92.13	92.13	-0.83%	308
Apr 20, 2026	92.63	93.29	92.55	92.90	92.90	-1.13%	553
Apr 17, 2026	90.03	94.14	90.03	93.96	93.96	3.69%	2,325
Apr 16, 2026	91.66	92.02	90.53	90.62	90.62	-0.66%	1,012
Apr 15, 2026	90.99	91.24	90.36	91.22	91.22	0.09%	713
Apr 14, 2026	90.43	91.17	89.91	91.14	91.14	1.66%	760
Apr 13, 2026	89.00	89.67	89.00	89.65	89.65	-0.98%	1,515
Apr 10, 2026	89.60	91.00	89.37	90.54	90.54	0.63%	4,011
Apr 9, 2026	89.30	89.97	88.50	89.97	89.97	0.31%	460
Apr 8, 2026	91.63	93.71	89.00	89.69	89.69	7.67%	7,048
Apr 7, 2026	83.74	84.97	82.82	83.30	83.30	0.42%	342
Apr 2, 2026	83.35	83.64	81.94	82.95	82.95	-2.56%	344
Apr 1, 2026	84.52	85.53	84.11	85.13	85.13	5.22%	1,531
Mar 31, 2026	81.21	82.00	80.58	80.91	80.91	0.55%	1,110
Mar 30, 2026	80.48	80.59	79.85	80.47	80.47	-0.62%	1,516
Mar 27, 2026	82.61	82.61	80.83	80.97	80.97	-1.11%	415
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