BIT:1BRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	58.00	58.00	58.00	58.00	-	2.55%	-
Mar 26, 2026	56.56	56.56	56.56	56.56	56.56	2.35%	-
Mar 25, 2026	55.26	55.26	55.26	55.26	55.26	1.06%	-
Mar 24, 2026	53.40	53.40	53.40	54.68	54.68	7.13%	17
Mar 23, 2026	51.04	51.04	51.04	51.04	51.04	5.72%	-
Mar 20, 2026	48.28	48.28	48.28	48.28	48.28	0.02%	-
Mar 19, 2026	48.27	48.27	48.27	48.27	48.27	-1.45%	-
Mar 18, 2026	48.98	48.98	48.98	48.98	48.98	-0.95%	-
Mar 17, 2026	49.45	49.45	49.45	49.45	49.45	2.09%	-
Mar 16, 2026	48.44	48.44	48.44	48.44	48.44	-1.54%	-
Mar 13, 2026	49.20	49.20	49.20	49.20	49.20	0.24%	-
Mar 12, 2026	49.08	49.08	49.08	49.08	49.08	5.82%	-
Mar 11, 2026	46.38	46.38	46.38	46.38	46.38	2.54%	-
Mar 10, 2026	45.23	45.23	45.23	45.23	45.23	1.94%	-
Mar 9, 2026	44.37	44.37	44.37	44.37	44.37	-0.94%	-
Mar 6, 2026	45.30	45.30	45.30	44.79	44.79	-4.15%	7
Mar 5, 2026	46.73	46.73	46.73	46.73	46.73	-0.97%	-
Mar 4, 2026	48.93	48.93	48.93	47.19	47.19	-3.75%	279
Mar 3, 2026	49.03	49.03	49.03	49.03	49.03	-3.18%	-
Mar 2, 2026	50.64	50.64	50.64	50.64	50.64	-3.62%	-
Feb 27, 2026	52.54	52.54	52.54	52.54	52.54	-0.64%	-
Feb 26, 2026	52.88	52.88	52.88	52.88	52.88	0.88%	-
Feb 25, 2026	52.42	52.42	52.42	52.42	52.42	-2.64%	-
Feb 24, 2026	53.84	53.84	53.84	53.84	53.84	0.04%	-
Feb 23, 2026	53.82	53.82	53.82	53.82	53.82	-0.99%	-
Feb 20, 2026	54.36	54.36	54.36	54.36	54.36	-0.22%	-
Feb 19, 2026	54.48	54.48	54.48	54.48	54.48	-0.26%	-
Feb 18, 2026	54.62	54.62	54.62	54.62	54.62	-5.27%	-
Feb 17, 2026	57.66	57.66	57.66	57.66	57.66	0.95%	-
Feb 16, 2026	57.12	57.12	57.12	57.12	57.12	-2.02%	-
Feb 13, 2026	58.30	58.30	58.30	58.30	58.30	-0.41%	-
Feb 12, 2026	58.70	58.70	58.70	58.54	58.54	0.38%	50
Feb 11, 2026	58.32	58.32	58.32	58.32	58.32	2.68%	-
Feb 10, 2026	56.60	56.60	56.60	56.80	56.80	3.16%	60
Feb 9, 2026	55.06	55.06	55.06	55.06	55.06	-1.11%	-
Feb 6, 2026	55.68	55.68	55.68	55.68	55.68	-1.69%	-
Feb 5, 2026	57.70	57.70	57.70	56.64	56.64	9.30%	16
Feb 4, 2026	51.82	51.82	51.82	51.82	51.82	0.78%	-
Feb 3, 2026	51.42	51.42	51.42	51.42	51.42	1.34%	-
Feb 2, 2026	50.74	50.74	50.74	50.74	50.74	-0.51%	-
Jan 30, 2026	52.18	52.18	52.18	51.00	51.00	1.35%	16
Jan 29, 2026	50.32	50.32	50.32	50.32	50.32	-0.59%	-
Jan 28, 2026	50.62	50.62	50.62	50.62	50.62	1.32%	-
Jan 27, 2026	49.96	49.96	49.96	49.96	49.96	-1.96%	-
Jan 26, 2026	50.96	50.96	50.96	50.96	50.96	0.87%	-
Jan 23, 2026	50.52	50.52	50.52	50.52	50.52	0.04%	-
Jan 22, 2026	50.50	50.50	50.50	50.50	50.50	2.31%	-
Jan 21, 2026	49.36	49.36	49.36	49.36	49.36	1.04%	-
Jan 20, 2026	48.85	48.85	48.85	48.85	48.85	-1.79%	-
Jan 19, 2026	49.74	49.74	49.74	49.74	49.74	-3.15%	-