BIT:1BOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-1.88%	-
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%	-
Mar 13, 2026	56.92	56.92	56.92	56.92	55.64	-5.39%	-
Mar 12, 2026	60.16	60.16	60.16	60.16	58.81	-0.13%	-
Mar 11, 2026	60.24	60.24	60.24	60.24	58.89	1.62%	-
Mar 10, 2026	59.28	59.28	59.28	59.28	57.95	1.44%	-
Mar 9, 2026	58.44	58.44	58.44	58.44	57.13	-2.08%	-
Mar 6, 2026	58.62	58.62	58.62	59.68	58.34	-3.96%	20
Mar 5, 2026	62.14	62.14	62.14	62.14	60.75	2.95%	-
Mar 4, 2026	60.36	60.36	60.36	60.36	59.01	1.51%	-
Mar 3, 2026	60.68	60.68	60.68	59.46	58.13	-8.66%	30
Mar 2, 2026	66.76	66.76	65.80	65.10	63.64	-2.49%	157
Feb 27, 2026	66.66	66.66	66.66	66.76	65.26	2.49%	122
Feb 26, 2026	66.82	66.82	64.64	65.14	63.68	-0.15%	209
Feb 25, 2026	65.24	65.24	65.24	65.24	63.78	2.93%	-
Feb 24, 2026	63.38	63.38	63.38	63.38	61.96	1.21%	-
Feb 23, 2026	62.78	62.78	62.78	62.62	61.21	1.52%	10