BIT:1BOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	48.84	49.09	48.84	53.06	53.06	2.31%	29
Apr 16, 2026	51.86	51.86	51.86	51.86	51.86	1.97%	-
Apr 15, 2026	50.86	50.86	50.86	50.86	50.86	0.28%	-
Apr 14, 2026	51.68	51.68	50.04	50.72	50.72	-1.74%	173
Apr 13, 2026	51.62	51.62	51.62	51.62	51.62	0.55%	-
Apr 10, 2026	51.34	51.34	51.34	51.34	51.34	2.93%	-
Apr 9, 2026	49.88	49.88	49.88	49.88	49.88	5.08%	-
Apr 8, 2026	47.47	47.47	47.47	47.47	47.47	2.46%	-
Apr 7, 2026	46.09	46.09	46.09	46.33	46.33	-6.78%	73
Apr 2, 2026	45.74	45.74	44.94	49.70	49.70	3.01%	127
Apr 1, 2026	48.25	48.25	48.25	48.25	48.25	7.89%	-
Mar 31, 2026	44.72	44.72	44.72	44.72	44.72	5.37%	-
Mar 30, 2026	42.44	42.44	42.44	42.44	42.44	0.83%	-
Mar 27, 2026	42.09	42.09	42.09	42.09	42.09	-5.01%	-
Mar 26, 2026	44.31	44.31	44.31	44.31	44.31	-17.91%	-
Mar 25, 2026	53.98	53.98	53.98	53.98	53.98	2.55%	-
Mar 24, 2026	52.64	52.64	52.64	52.64	52.64	0.69%	-
Mar 23, 2026	52.28	52.28	52.28	52.28	52.28	-0.11%	-
Mar 20, 2026	52.34	52.34	52.34	52.34	52.34	-4.00%	-
Mar 19, 2026	54.52	54.52	54.52	54.52	54.52	-6.48%	-
Mar 18, 2026	58.30	58.30	58.30	58.30	58.30	0.87%	-
Mar 17, 2026	57.80	57.80	57.80	57.80	57.80	2.52%	-
Mar 16, 2026	56.38	56.38	56.38	56.38	56.38	-0.95%	-
Mar 13, 2026	56.92	56.92	56.92	56.92	56.92	-5.39%	-
Mar 12, 2026	60.16	60.16	60.16	60.16	60.16	-0.13%	-
Mar 11, 2026	60.24	60.24	60.24	60.24	60.24	1.62%	-
Mar 10, 2026	59.28	59.28	59.28	59.28	59.28	1.44%	-
Mar 9, 2026	58.44	58.44	58.44	58.44	58.44	-2.08%	-
Mar 6, 2026	58.62	58.62	58.62	59.68	59.68	-3.96%	20
Mar 5, 2026	62.14	62.14	62.14	62.14	62.14	2.95%	-
Mar 4, 2026	60.36	60.36	60.36	60.36	60.36	1.51%	-
Mar 3, 2026	60.68	60.68	60.68	59.46	59.46	-8.66%	30
Mar 2, 2026	66.76	66.76	65.80	65.10	65.10	-2.49%	157
Feb 27, 2026	66.66	66.66	66.66	66.76	66.76	2.49%	122
Feb 26, 2026	66.82	66.82	64.64	65.14	65.14	-0.15%	209
Feb 25, 2026	65.24	65.24	65.24	65.24	65.24	2.93%	-
Feb 24, 2026	63.38	63.38	63.38	63.38	63.38	1.21%	-
Feb 23, 2026	62.78	62.78	62.78	62.62	62.62	1.52%	10
Feb 20, 2026	61.68	61.68	61.68	61.68	61.68	0.92%	-
Feb 19, 2026	60.32	60.32	60.32	61.12	61.12	-2.64%	215
Feb 18, 2026	62.78	62.78	62.78	62.78	62.78	5.55%	-
Feb 17, 2026	59.48	59.48	59.48	59.48	59.48	-2.36%	-
Feb 16, 2026	60.92	60.92	60.92	60.92	60.92	0.63%	-
Feb 13, 2026	60.32	60.32	60.32	60.54	60.54	3.95%	50
Feb 12, 2026	58.24	58.24	58.24	58.24	58.24	-1.62%	-
Feb 11, 2026	59.20	59.20	59.20	59.20	59.20	-2.44%	-
Feb 10, 2026	60.68	60.68	60.68	60.68	60.68	-0.07%	-
Feb 9, 2026	59.38	59.38	59.00	60.72	60.72	-0.91%	42
Feb 6, 2026	57.00	57.00	57.00	61.28	61.28	5.91%	50
Feb 5, 2026	58.20	58.20	57.10	57.86	57.86	-6.68%	50