BIT:1BOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	47.91	47.91	47.91	47.91	47.91	0.08%	-
Jul 3, 2026	47.87	47.87	47.87	47.87	47.87	0.04%	-
Jul 2, 2026	47.85	47.85	47.85	47.85	47.85	-1.54%	-
Jul 1, 2026	48.60	48.60	48.60	48.60	48.60	-1.08%	-
Jun 30, 2026	49.13	49.13	49.13	49.13	49.13	2.38%	-
Jun 29, 2026	48.77	48.77	48.77	47.99	47.99	-0.89%	10
Jun 26, 2026	48.42	48.42	48.42	48.42	48.42	-0.82%	-
Jun 25, 2026	48.82	48.82	48.82	48.82	48.82	1.14%	-
Jun 24, 2026	48.27	48.27	48.27	48.27	48.27	-5.80%	-
Jun 23, 2026	51.24	51.24	51.24	51.24	51.24	-0.19%	-
Jun 22, 2026	51.34	51.34	51.34	51.34	51.34	-13.71%	-
Jun 19, 2026	59.50	59.50	59.50	59.50	59.50	14.47%	-
Jun 18, 2026	49.04	52.36	49.04	51.98	51.98	0.70%	40
Jun 17, 2026	51.62	51.62	51.62	51.62	51.62	0.43%	-
Jun 16, 2026	51.40	51.40	51.40	51.40	51.40	1.94%	-
Jun 15, 2026	50.42	50.42	50.42	50.42	50.42	3.92%	-
Jun 12, 2026	48.52	48.52	48.52	48.52	48.52	4.08%	-
Jun 11, 2026	46.62	46.62	46.62	46.62	46.62	0.63%	-
Jun 10, 2026	46.33	46.33	46.33	46.33	46.33	-6.93%	-
Jun 9, 2026	49.78	49.78	49.78	49.78	49.78	-3.26%	-
Jun 8, 2026	51.46	51.46	51.46	51.46	51.46	-0.19%	-
Jun 5, 2026	51.56	51.56	51.56	51.56	51.56	-2.05%	-
Jun 4, 2026	52.64	52.64	52.64	52.64	52.64	-1.75%	-
Jun 3, 2026	57.86	57.86	54.26	53.58	53.58	-2.79%	337
Jun 2, 2026	54.16	54.16	54.16	55.12	55.12	1.47%	150
Jun 1, 2026	54.32	54.32	54.32	54.32	54.32	0.74%	-
May 29, 2026	53.92	53.92	53.92	53.92	53.92	2.35%	-
May 28, 2026	52.68	52.68	52.68	52.68	52.68	2.05%	-
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%	-