BIT:1BRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	61.62	61.62	61.62	61.62	61.62	-1.60%	-
May 5, 2026	62.62	62.62	62.62	62.62	62.62	-0.98%	-
May 4, 2026	62.50	64.94	62.50	63.24	63.24	2.16%	148
Apr 30, 2026	61.36	61.36	61.36	61.90	61.90	3.03%	56
Apr 29, 2026	60.08	60.08	60.08	60.08	60.08	0.13%	-
Apr 28, 2026	60.00	60.00	60.00	60.00	60.00	0.20%	-
Apr 27, 2026	59.88	59.88	59.88	59.88	59.88	0.03%	-
Apr 24, 2026	59.86	59.86	59.86	59.86	59.86	-0.03%	-
Apr 23, 2026	59.88	59.88	59.88	59.88	59.88	-1.42%	-
Apr 22, 2026	60.74	60.74	60.74	60.74	60.74	0.26%	-
Apr 21, 2026	60.58	60.58	60.58	60.58	60.58	1.92%	-
Apr 20, 2026	59.44	59.44	59.44	59.44	59.44	0.03%	-
Apr 17, 2026	59.42	59.42	59.42	59.42	59.42	-0.17%	-
Apr 16, 2026	59.80	59.80	59.80	59.52	59.52	3.19%	50
Apr 15, 2026	57.68	57.68	57.68	57.68	57.68	0.84%	-
Apr 14, 2026	57.20	57.20	57.20	57.20	57.20	-0.94%	-
Apr 13, 2026	57.74	57.74	57.74	57.74	57.74	-1.97%	-
Apr 10, 2026	58.90	58.90	58.90	58.90	58.90	0.55%	-
Apr 9, 2026	58.58	58.58	58.58	58.58	58.58	2.48%	-
Apr 8, 2026	58.42	58.42	58.42	57.16	57.16	-0.97%	50
Apr 7, 2026	57.72	57.72	57.72	57.72	57.72	0.70%	-
Apr 2, 2026	57.32	57.32	57.32	57.32	57.32	0.24%	-
Apr 1, 2026	57.18	57.18	57.18	57.18	57.18	-1.00%	-
Mar 31, 2026	57.76	57.76	57.76	57.76	57.76	-0.17%	-
Mar 30, 2026	55.78	57.50	55.78	57.86	57.86	2.26%	122
Mar 27, 2026	58.00	58.00	58.00	56.58	56.58	0.04%	200
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%	-