BIT:1BRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	61.40	61.40	61.40	61.18	61.18	-0.07%	17
Sep 3, 2026	61.22	61.22	61.22	61.22	61.22	-1.13%	-
Sep 2, 2026	62.46	62.46	62.46	61.92	61.92	-0.58%	17
Sep 1, 2026	62.28	62.28	62.28	62.28	62.28	-0.26%	-
Aug 31, 2026	62.40	62.40	62.40	62.44	62.44	1.20%	55
Aug 28, 2026	61.64	61.64	61.64	61.70	61.70	2.46%	55
Aug 27, 2026	60.22	60.22	60.22	60.22	60.22	-1.28%	-
Aug 26, 2026	61.00	61.00	61.00	61.00	61.00	0.56%	-
Aug 25, 2026	61.72	61.72	61.30	60.66	60.66	-1.49%	40
Aug 24, 2026	58.60	58.60	58.60	61.58	61.58	2.09%	4
Aug 21, 2026	60.14	60.14	60.14	60.32	60.32	-0.53%	4
Aug 20, 2026	60.64	60.64	60.64	60.64	60.64	-1.27%	-
Aug 19, 2026	61.42	61.42	61.42	61.42	61.42	0.56%	-
Aug 18, 2026	61.08	61.08	61.08	61.08	61.08	-0.55%	-
Aug 17, 2026	61.42	61.42	61.42	61.42	61.42	0.33%	-
Aug 14, 2026	61.22	61.22	61.22	61.22	61.22	0.20%	-
Aug 13, 2026	61.10	61.10	61.10	61.10	61.10	-1.04%	-
Aug 12, 2026	61.74	61.74	61.74	61.74	61.74	-1.69%	-
Aug 11, 2026	62.80	62.80	62.80	62.80	62.80	-0.57%	-
Aug 10, 2026	63.16	63.16	63.16	63.16	63.16	-4.24%	-
Aug 7, 2026	65.96	65.96	65.96	65.96	65.96	2.30%	-
Aug 6, 2026	64.48	64.48	64.48	64.48	64.48	2.06%	-
Aug 5, 2026	62.38	62.38	62.38	63.18	63.18	1.28%	12
Aug 4, 2026	62.38	62.38	62.38	62.38	62.38	4.18%	-
Aug 3, 2026	59.88	59.88	59.88	59.88	59.88	-2.60%	-
Jul 31, 2026	61.48	61.48	61.48	61.48	61.48	-1.76%	-
Jul 30, 2026	62.00	62.00	62.00	62.58	62.58	1.52%	55
Jul 29, 2026	61.64	61.64	61.64	61.64	61.64	1.35%	-
Jul 28, 2026	60.90	61.30	60.90	60.82	60.82	2.67%	55
Jul 27, 2026	59.24	59.24	59.24	59.24	59.24	1.06%	-
Jul 24, 2026	58.62	58.62	58.62	58.62	58.62	-1.05%	-
Jul 23, 2026	59.24	59.24	59.24	59.24	59.24	0.30%	-
Jul 22, 2026	59.06	59.06	59.06	59.06	59.06	2.75%	-
Jul 21, 2026	57.48	57.48	57.48	57.48	57.48	-1.84%	-
Jul 20, 2026	58.56	58.56	58.56	58.56	58.56	-1.38%	-
Jul 17, 2026	59.38	59.38	59.38	59.38	59.38	-0.40%	-
Jul 16, 2026	59.62	59.62	59.62	59.62	59.62	1.67%	-
Jul 15, 2026	58.64	58.64	58.64	58.64	58.64	-1.54%	-
Jul 14, 2026	59.56	59.56	59.56	59.56	59.56	1.43%	-
Jul 13, 2026	58.72	58.72	58.72	58.72	58.72	4.60%	-
Jul 10, 2026	56.14	56.14	56.14	56.14	56.14	1.04%	-
Jul 9, 2026	55.56	55.56	55.56	55.56	55.56	-1.52%	-
Jul 8, 2026	56.42	56.42	56.42	56.42	56.42	0.39%	-
Jul 7, 2026	56.20	56.20	56.20	56.20	56.20	0.07%	-
Jul 6, 2026	56.16	56.16	56.16	56.16	56.16	0.57%	-
Jul 3, 2026	55.84	55.84	55.84	55.84	55.84	1.60%	-
Jul 2, 2026	54.96	54.96	54.96	54.96	54.96	3.66%	-
Jul 1, 2026	53.02	53.02	53.02	53.02	53.02	0.19%	-
Jun 30, 2026	51.64	51.64	51.64	52.92	52.92	-1.19%	4
Jun 29, 2026	53.56	53.56	53.56	53.56	53.56	-1.07%	-