BIT:1BOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	51.62	51.62	51.62	51.62	51.62	0.39%	-
May 26, 2026	51.42	51.42	51.42	51.42	51.42	1.10%	-
May 25, 2026	50.40	50.40	50.40	50.86	50.86	3.97%	100
May 22, 2026	48.92	48.92	48.92	48.92	48.92	1.58%	-
May 21, 2026	48.16	48.16	48.16	48.16	48.16	3.15%	-
May 20, 2026	46.69	46.69	46.69	46.69	46.69	2.62%	-
May 19, 2026	45.50	45.50	45.50	45.50	45.50	-2.11%	-
May 18, 2026	46.48	46.48	46.48	46.48	46.48	-1.98%	-
May 15, 2026	47.42	47.42	47.42	47.42	47.42	-3.20%	-
May 14, 2026	48.70	48.70	48.70	48.99	48.99	4.50%	100
May 13, 2026	46.88	46.88	46.88	46.88	46.88	-2.35%	-
May 12, 2026	48.01	48.01	48.01	48.01	48.01	-1.40%	-
May 11, 2026	48.69	48.69	48.69	48.69	48.69	0.54%	-
May 8, 2026	48.43	48.43	48.43	48.43	48.43	-1.53%	-
May 7, 2026	49.18	49.18	49.18	49.18	49.18	2.14%	-
May 6, 2026	48.15	48.15	48.15	48.15	48.15	2.99%	-
May 5, 2026	46.75	46.75	46.75	46.75	46.75	-1.08%	-
May 4, 2026	47.00	47.00	46.98	47.26	47.26	-0.53%	110
Apr 30, 2026	47.51	47.51	47.51	47.51	47.51	7.32%	-
Apr 29, 2026	44.27	44.27	44.27	44.27	44.27	0.37%	-
Apr 28, 2026	45.12	45.12	45.12	45.12	44.11	-7.84%	-
Apr 27, 2026	48.96	48.96	48.96	48.96	47.86	-1.03%	-
Apr 24, 2026	49.47	49.47	49.47	49.47	48.36	-3.27%	-
Apr 23, 2026	50.68	50.68	50.68	51.14	49.99	1.59%	14
Apr 22, 2026	50.34	50.34	50.34	50.34	49.21	2.21%	-
Apr 21, 2026	49.25	49.25	49.25	49.25	48.14	-4.37%	-
Apr 20, 2026	51.50	51.50	51.50	51.50	50.34	-2.94%	-
Apr 17, 2026	48.84	49.09	48.84	53.06	51.87	2.31%	29
Apr 16, 2026	51.86	51.86	51.86	51.86	50.70	1.97%	-
Apr 15, 2026	50.86	50.86	50.86	50.86	49.72	0.28%	-
Apr 14, 2026	51.68	51.68	50.04	50.72	49.58	-1.74%	173
Apr 13, 2026	51.62	51.62	51.62	51.62	50.46	0.55%	-
Apr 10, 2026	51.34	51.34	51.34	51.34	50.19	2.93%	-
Apr 9, 2026	49.88	49.88	49.88	49.88	48.76	5.08%	-
Apr 8, 2026	47.47	47.47	47.47	47.47	46.40	2.46%	-
Apr 7, 2026	46.09	46.09	46.09	46.33	45.29	-6.78%	73
Apr 2, 2026	45.74	45.74	44.94	49.70	48.58	3.01%	127
Apr 1, 2026	48.25	48.25	48.25	48.25	47.17	7.89%	-
Mar 31, 2026	44.72	44.72	44.72	44.72	43.72	5.37%	-
Mar 30, 2026	42.44	42.44	42.44	42.44	41.49	0.83%	-
Mar 27, 2026	42.09	42.09	42.09	42.09	41.15	-5.01%	-
Mar 26, 2026	44.31	44.31	44.31	44.31	43.32	-17.91%	-
Mar 25, 2026	53.98	53.98	53.98	53.98	52.77	2.55%	-
Mar 24, 2026	52.64	52.64	52.64	52.64	51.46	0.69%	-
Mar 23, 2026	52.28	52.28	52.28	52.28	51.11	-0.11%	-
Mar 20, 2026	52.34	52.34	52.34	52.34	51.17	-4.00%	-
Mar 19, 2026	54.52	54.52	54.52	54.52	53.30	-6.48%	-
Mar 18, 2026	58.30	58.30	58.30	58.30	56.99	0.87%	-
Mar 17, 2026	57.80	57.80	57.80	57.80	56.50	2.52%	-
Mar 16, 2026	56.38	56.38	56.38	56.38	55.11	-0.95%	-